Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:43PM EST. Market open.
Strike:440.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00440000 | 2023-11-21 12:01PM EST | 2023-12-01 | 156.55 | 150.40 | 154.05 | 0.00 | - | - | 1 | 160.11% |
| LLY231208C00440000 | 2023-11-28 10:41AM EST | 2023-12-08 | 155.35 | 148.95 | 156.25 | -4.90 | -3.06% | 4 | 3 | 118.84% |
| LLY231215C00440000 | 2023-11-22 12:37PM EST | 2023-12-15 | 153.06 | 150.80 | 157.70 | 0.00 | - | 1 | 70 | 77.51% |
| LLY231222C00440000 | 2023-11-21 11:14AM EST | 2023-12-22 | 158.05 | 151.15 | 156.10 | 0.00 | - | - | 2 | 59.67% |
| LLY240119C00440000 | 2023-11-20 1:56PM EST | 2024-01-19 | 163.08 | 153.60 | 158.60 | 0.00 | - | 8 | 689 | 53.56% |
| LLY240216C00440000 | 2023-11-10 3:23PM EST | 2024-02-16 | 163.78 | 156.85 | 161.90 | 0.00 | - | 5 | 137 | 51.68% |
| LLY240419C00440000 | 2023-11-09 3:04PM EST | 2024-04-19 | 165.42 | 162.45 | 168.10 | 0.00 | - | 80 | 84 | 50.89% |
| LLY240621C00440000 | 2023-11-17 3:45PM EST | 2024-06-21 | 174.50 | 170.80 | 174.50 | 0.00 | - | 1 | 69 | 48.62% |
| LLY240719C00440000 | 2023-11-06 1:06PM EST | 2024-07-19 | 178.50 | 173.55 | 177.10 | 0.00 | - | - | 1 | 47.85% |
| LLY250117C00440000 | 2023-11-20 3:31PM EST | 2025-01-17 | 200.79 | 190.80 | 194.40 | 0.00 | - | 1 | 350 | 46.20% |
| LLY251219C00440000 | 2023-11-27 11:20AM EST | 2025-12-19 | 220.27 | 213.40 | 219.60 | 0.00 | - | 2 | 30 | 44.69% |
| LLY260116C00440000 | 2023-11-27 1:28PM EST | 2026-01-16 | 221.62 | 217.55 | 222.05 | 0.00 | - | 1 | 3 | 44.84% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201P00440000 | 2023-10-31 2:01PM EST | 2023-12-01 | 1.00 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 108.59% |
| LLY231208P00440000 | 2023-11-22 2:35PM EST | 2023-12-08 | 0.71 | 0.00 | 0.33 | 0.00 | - | 8 | 16 | 71.19% |
| LLY231215P00440000 | 2023-11-28 11:00AM EST | 2023-12-15 | 0.40 | 0.03 | 1.00 | +0.36 | +900.00% | 1 | 564 | 64.82% |
| LLY240119P00440000 | 2023-11-27 12:22PM EST | 2024-01-19 | 0.49 | 0.17 | 2.54 | 0.00 | - | 2 | 732 | 50.39% |
| LLY240216P00440000 | 2023-11-22 3:39PM EST | 2024-02-16 | 1.89 | 1.18 | 2.79 | 0.00 | - | 2 | 32 | 41.61% |
| LLY240419P00440000 | 2023-11-24 12:29PM EST | 2024-04-19 | 4.80 | 4.60 | 4.90 | +0.29 | +6.43% | 1 | 21 | 35.74% |
| LLY240621P00440000 | 2023-11-28 12:42PM EST | 2024-06-21 | 8.64 | 8.50 | 9.30 | +0.14 | +1.65% | 10 | 73 | 35.82% |
| LLY240719P00440000 | 2023-11-27 3:40PM EST | 2024-07-19 | 10.00 | 9.85 | 10.70 | 0.00 | - | 1 | 3 | 35.16% |
| LLY250117P00440000 | 2023-11-20 3:11PM EST | 2025-01-17 | 19.24 | 17.75 | 19.95 | 0.00 | - | 1 | 39 | 33.10% |
| LLY251219P00440000 | 2023-10-18 11:14AM EST | 2025-12-19 | 30.05 | 32.25 | 37.25 | 0.00 | - | 4 | 12 | 32.54% |
| LLY260116P00440000 | 2023-10-11 9:15AM EST | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
© 2023 Yahoo. All rights reserved.