Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:180.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220121C00180000 | 2021-11-22 9:31AM EST | 2022-01-21 | 84.10 | 64.05 | 67.40 | 0.00 | - | 1 | 63 | 67.11% |
| LLY220414C00180000 | 2021-11-05 9:46AM EST | 2022-04-14 | 85.37 | 66.50 | 69.65 | 0.00 | - | 1 | 1 | 49.08% |
| LLY220617C00180000 | 2021-11-09 3:16PM EST | 2022-06-17 | 81.85 | 67.00 | 70.35 | 0.00 | - | 1 | 78 | 42.10% |
| LLY230120C00180000 | 2021-12-02 10:22AM EST | 2023-01-20 | 77.00 | 71.05 | 75.50 | 0.00 | - | 2 | 542 | 37.57% |
| LLY240119C00180000 | 2021-11-22 3:56PM EST | 2024-01-19 | 92.50 | 77.05 | 81.50 | 0.00 | - | 1 | 6 | 33.76% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00180000 | 2021-12-06 2:57PM EST | 2021-12-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 103.13% |
| LLY211217P00180000 | 2021-12-07 10:47AM EST | 2021-12-17 | 0.02 | 0.02 | 0.77 | -0.02 | -50.00% | 4 | 12 | 94.38% |
| LLY220121P00180000 | 2021-12-07 3:02PM EST | 2022-01-21 | 0.46 | 0.13 | 0.78 | -0.05 | -9.80% | 10 | 2,632 | 52.34% |
| LLY220414P00180000 | 2021-12-07 11:23AM EST | 2022-04-14 | 2.42 | 0.98 | 2.92 | +1.17 | +93.60% | 10 | 105 | 42.88% |
| LLY220617P00180000 | 2021-12-06 12:23PM EST | 2022-06-17 | 5.15 | 3.75 | 5.10 | 0.00 | - | 862 | 859 | 41.74% |
| LLY230120P00180000 | 2021-11-30 9:54AM EST | 2023-01-20 | 8.24 | 7.00 | 10.45 | 0.00 | - | 3 | 238 | 37.69% |
| LLY240119P00180000 | 2021-10-18 9:17AM EST | 2024-01-19 | 13.05 | 9.50 | 13.90 | 0.00 | - | 10 | 15 | 31.20% |
© 2021 Yahoo. All rights reserved.
