Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210C00225000 | 2021-12-03 2:30PM EST | 225.00 | 19.30 | 18.40 | 20.70 | 0.00 | - | 3 | 3 | 69.39% |
| LLY211210C00237500 | 2021-12-07 3:17PM EST | 237.50 | 7.63 | 7.05 | 8.45 | -1.92 | -20.10% | 23 | 11 | 38.50% |
| LLY211210C00240000 | 2021-12-07 1:55PM EST | 240.00 | 3.90 | 5.80 | 7.55 | -3.60 | -48.00% | 13 | 15 | 51.81% |
| LLY211210C00242500 | 2021-12-07 3:38PM EST | 242.50 | 4.00 | 4.00 | 4.50 | -0.85 | -17.53% | 76 | 35 | 34.20% |
| LLY211210C00245000 | 2021-12-07 3:58PM EST | 245.00 | 2.60 | 2.40 | 2.87 | -1.42 | -35.32% | 128 | 48 | 31.76% |
| LLY211210C00247500 | 2021-12-07 3:41PM EST | 247.50 | 1.55 | 1.41 | 2.19 | -1.30 | -45.61% | 56 | 49 | 36.44% |
| LLY211210C00250000 | 2021-12-07 3:51PM EST | 250.00 | 0.75 | 0.85 | 1.06 | -0.80 | -51.61% | 212 | 122 | 32.01% |
| LLY211210C00252500 | 2021-12-07 1:53PM EST | 252.50 | 0.19 | 0.30 | 1.00 | -0.91 | -82.73% | 18 | 141 | 39.26% |
| LLY211210C00255000 | 2021-12-07 3:20PM EST | 255.00 | 0.18 | 0.16 | 0.61 | -0.50 | -73.53% | 25 | 432 | 39.53% |
| LLY211210C00257500 | 2021-12-07 11:41AM EST | 257.50 | 0.08 | 0.07 | 0.18 | -0.28 | -77.78% | 26 | 110 | 33.99% |
| LLY211210C00260000 | 2021-12-07 3:36PM EST | 260.00 | 0.07 | 0.03 | 0.12 | -0.15 | -68.18% | 43 | 178 | 36.23% |
| LLY211210C00262500 | 2021-12-07 12:42PM EST | 262.50 | 0.04 | 0.02 | 1.09 | -0.10 | -71.43% | 11 | 144 | 56.74% |
| LLY211210C00265000 | 2021-12-07 1:50PM EST | 265.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 15 | 203 | 38.67% |
| LLY211210C00267500 | 2021-12-07 10:03AM EST | 267.50 | 0.03 | 0.01 | 0.26 | -0.09 | -75.00% | 4 | 60 | 51.07% |
| LLY211210C00270000 | 2021-12-07 3:43PM EST | 270.00 | 0.03 | 0.00 | 1.04 | -0.04 | -57.14% | 4 | 351 | 72.22% |
| LLY211210C00272500 | 2021-12-06 11:05AM EST | 272.50 | 0.05 | 0.00 | 1.72 | 0.00 | - | 1 | 16 | 87.35% |
| LLY211210C00275000 | 2021-12-07 3:44PM EST | 275.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 62 | 50.00% |
| LLY211210C00277500 | 2021-12-01 3:14PM EST | 277.50 | 0.33 | 0.00 | 0.14 | 0.00 | - | 5 | 8 | 62.11% |
| LLY211210C00280000 | 2021-12-01 1:26PM EST | 280.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 16 | 44 | 56.64% |
| LLY211210C00282500 | 2021-12-06 3:51PM EST | 282.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 61.33% |
| LLY211210C00285000 | 2021-11-29 9:32AM EST | 285.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 64.84% |
| LLY211210C00290000 | 2021-11-24 1:27PM EST | 290.00 | 0.42 | 0.01 | 0.05 | 0.00 | - | 3 | 1,233 | 72.66% |
| LLY211210C00295000 | 2021-11-30 10:35AM EST | 295.00 | 0.20 | 0.00 | 2.09 | 0.00 | - | - | 1 | 138.53% |
| LLY211210C00300000 | 2021-11-22 3:43PM EST | 300.00 | 0.21 | 0.00 | 1.01 | 0.00 | - | 3 | 3 | 127.34% |
| LLY211210C00305000 | 2021-12-03 3:37PM EST | 305.00 | 0.14 | 0.00 | 1.61 | 0.00 | - | 5 | 9 | 148.44% |
| LLY211210C00310000 | 2021-11-23 10:10AM EST | 310.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | - | 2 | 114.26% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00145000 | 2021-11-22 1:57PM EST | 145.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 33 | 201.56% |
| LLY211210P00155000 | 2021-12-03 12:01PM EST | 155.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 55 | 7 | 240.82% |
| LLY211210P00160000 | 2021-11-22 1:55PM EST | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 169.53% |
| LLY211210P00175000 | 2021-12-06 2:57PM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 487 | 125.00% |
| LLY211210P00180000 | 2021-12-06 2:57PM EST | 180.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 120.31% |
| LLY211210P00185000 | 2021-11-29 3:49PM EST | 185.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 109.38% |
| LLY211210P00190000 | 2021-11-29 10:09AM EST | 190.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 20 | 100.00% |
| LLY211210P00200000 | 2021-11-29 10:10AM EST | 200.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 75 | 84.38% |
| LLY211210P00215000 | 2021-12-07 3:56PM EST | 215.00 | 0.21 | 0.00 | 0.21 | -0.67 | -76.14% | 3 | 0 | 70.12% |
| LLY211210P00220000 | 2021-12-07 3:51PM EST | 220.00 | 0.05 | 0.02 | 0.07 | -0.12 | -70.59% | 9 | 8 | 52.73% |
| LLY211210P00225000 | 2021-12-07 3:04PM EST | 225.00 | 0.09 | 0.05 | 0.11 | -0.14 | -60.87% | 19 | 23 | 49.22% |
| LLY211210P00230000 | 2021-12-07 3:00PM EST | 230.00 | 0.19 | 0.10 | 0.24 | -0.18 | -48.65% | 33 | 193 | 44.73% |
| LLY211210P00235000 | 2021-12-07 3:58PM EST | 235.00 | 0.24 | 0.12 | 0.39 | -0.50 | -67.57% | 38 | 39 | 36.67% |
| LLY211210P00237500 | 2021-12-07 3:25PM EST | 237.50 | 0.60 | 0.43 | 0.64 | -0.36 | -37.50% | 52 | 14 | 34.91% |
| LLY211210P00240000 | 2021-12-07 3:41PM EST | 240.00 | 1.02 | 0.85 | 1.07 | -0.44 | -30.14% | 248 | 100 | 33.59% |
| LLY211210P00242500 | 2021-12-07 3:36PM EST | 242.50 | 1.70 | 1.29 | 1.84 | -0.50 | -22.73% | 32 | 155 | 33.62% |
| LLY211210P00245000 | 2021-12-07 3:51PM EST | 245.00 | 3.00 | 2.50 | 2.95 | -0.07 | -2.28% | 17 | 87 | 33.91% |
| LLY211210P00247500 | 2021-12-07 11:52AM EST | 247.50 | 5.67 | 3.80 | 4.35 | +1.17 | +26.00% | 3 | 138 | 33.74% |
| LLY211210P00250000 | 2021-12-07 3:09PM EST | 250.00 | 6.61 | 5.50 | 7.10 | -2.55 | -27.84% | 9 | 64 | 47.05% |
| LLY211210P00252500 | 2021-12-06 1:26PM EST | 252.50 | 10.00 | 6.40 | 9.10 | 0.00 | - | 8 | 148 | 49.63% |
| LLY211210P00255000 | 2021-12-06 11:04AM EST | 255.00 | 11.10 | 9.45 | 11.55 | 0.00 | - | 1 | 128 | 57.15% |
| LLY211210P00257500 | 2021-12-06 3:18PM EST | 257.50 | 12.10 | 12.25 | 13.20 | 0.00 | - | 1 | 129 | 50.20% |
| LLY211210P00260000 | 2021-12-06 1:28PM EST | 260.00 | 16.75 | 13.50 | 16.50 | 0.00 | - | 17 | 30 | 71.44% |
| LLY211210P00262500 | 2021-12-03 9:51AM EST | 262.50 | 13.45 | 16.20 | 19.30 | 0.00 | - | 2 | 13 | 51.07% |
| LLY211210P00265000 | 2021-11-29 1:15PM EST | 265.00 | 9.70 | 19.20 | 21.65 | 0.00 | - | 3 | 14 | 61.91% |
| LLY211210P00267500 | 2021-11-22 9:42AM EST | 267.50 | 10.90 | 21.90 | 23.90 | 0.00 | - | - | 5 | 66.60% |
| LLY211210P00270000 | 2021-12-06 2:19PM EST | 270.00 | 26.10 | 24.25 | 26.05 | 0.00 | - | 2 | 5 | 62.40% |
| LLY211210P00275000 | 2021-12-06 1:26PM EST | 275.00 | 32.50 | 28.55 | 31.55 | 0.00 | - | 2 | 2 | 65.92% |
| LLY211210P00290000 | 2021-11-11 10:30AM EST | 290.00 | 30.49 | 44.40 | 46.65 | 0.00 | - | - | 1,220 | 115.33% |
© 2021 Yahoo. All rights reserved.
