Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:420.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331C00420000 | 2023-02-10 4:12PM EDT | 2023-03-31 | 0.24 | 0.00 | 2.14 | 0.00 | - | - | 0 | 105.81% |
| LLY230421C00420000 | 2023-03-17 10:01AM EDT | 2023-04-21 | 0.13 | 0.00 | 2.18 | 0.00 | - | 1 | 176 | 50.06% |
| LLY230519C00420000 | 2023-02-28 4:16PM EDT | 2023-05-19 | 0.49 | 0.00 | 0.84 | 0.00 | - | - | 13 | 33.31% |
| LLY230616C00420000 | 2023-03-20 10:56AM EDT | 2023-06-16 | 0.80 | 0.36 | 1.00 | 0.00 | - | 5 | 99 | 28.06% |
| LLY230721C00420000 | 2023-03-20 3:57PM EDT | 2023-07-21 | 1.80 | 0.23 | 2.00 | 0.00 | - | 2 | 71 | 27.38% |
| LLY230915C00420000 | 2023-03-24 1:33PM EDT | 2023-09-15 | 4.40 | 3.95 | 5.00 | +0.30 | +7.32% | 3 | 56 | 28.96% |
| LLY231020C00420000 | 2023-03-07 2:27PM EDT | 2023-10-20 | 3.04 | 5.40 | 7.15 | 0.00 | - | - | 1 | 29.73% |
| LLY240119C00420000 | 2023-03-22 11:45AM EDT | 2024-01-19 | 10.25 | 8.55 | 12.25 | 0.00 | - | 2 | 533 | 30.45% |
| LLY240621C00420000 | 2023-03-24 10:07AM EDT | 2024-06-21 | 16.30 | 16.65 | 19.85 | -5.74 | -26.04% | 2 | 8 | 30.72% |
| LLY250117C00420000 | 2023-03-22 9:33AM EDT | 2025-01-17 | 25.90 | 24.55 | 28.35 | 0.00 | - | 3 | 64 | 30.50% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230331P00420000 | 2023-03-13 10:38AM EDT | 2023-03-31 | 90.80 | 82.10 | 86.25 | 0.00 | - | - | 0 | 84.86% |
| LLY230721P00420000 | 2022-12-21 12:11PM EDT | 2023-07-21 | 60.50 | 74.90 | 78.20 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240119P00420000 | 2023-02-16 12:58PM EDT | 2024-01-19 | 90.97 | 91.65 | 94.50 | 0.00 | - | 4 | 0 | 28.78% |
| LLY240621P00420000 | 2023-03-24 10:06AM EDT | 2024-06-21 | 93.90 | 89.60 | 92.15 | +2.21 | +2.41% | 10 | 49 | 21.30% |
| LLY250117P00420000 | 2023-01-18 4:40PM EDT | 2025-01-17 | 88.43 | 96.75 | 99.35 | 0.00 | - | 10 | 10 | 22.68% |
© 2023 Yahoo. All rights reserved.
