Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:200.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211217C00200000 | 2021-12-03 11:12AM EST | 2021-12-17 | 45.85 | 43.00 | 47.00 | 0.00 | - | 2 | 7 | 99.37% |
| LLY220121C00200000 | 2021-12-07 3:57PM EST | 2022-01-21 | 46.50 | 45.15 | 48.05 | -6.60 | -12.43% | 5 | 763 | 53.47% |
| LLY220218C00200000 | 2021-12-03 3:36PM EST | 2022-02-18 | 48.30 | 46.25 | 48.85 | 0.00 | - | 10 | 4 | 45.47% |
| LLY220414C00200000 | 2021-12-06 2:38PM EST | 2022-04-14 | 51.00 | 47.75 | 50.85 | 0.00 | - | 12 | 22 | 40.22% |
| LLY220617C00200000 | 2021-11-30 10:55AM EST | 2022-06-17 | 55.00 | 51.00 | 53.80 | 0.00 | - | 16 | 158 | 39.14% |
| LLY230120C00200000 | 2021-12-06 2:23PM EST | 2023-01-20 | 58.40 | 56.05 | 60.50 | 0.00 | - | 5 | 350 | 35.62% |
| LLY240119C00200000 | 2021-12-07 2:57PM EST | 2024-01-19 | 66.60 | 65.65 | 69.00 | -5.86 | -8.09% | 1 | 138 | 33.48% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00200000 | 2021-11-29 10:10AM EST | 2021-12-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 75 | 84.38% |
| LLY211217P00200000 | 2021-12-06 12:07PM EST | 2021-12-17 | 0.19 | 0.03 | 0.46 | 0.00 | - | 6 | 629 | 63.97% |
| LLY211223P00200000 | 2021-11-30 10:36AM EST | 2021-12-23 | 0.72 | 0.01 | 0.75 | 0.00 | - | - | 75 | 54.59% |
| LLY220121P00200000 | 2021-12-07 3:02PM EST | 2022-01-21 | 0.94 | 0.49 | 0.90 | -0.51 | -35.17% | 85 | 3,020 | 38.83% |
| LLY220218P00200000 | 2021-12-07 2:52PM EST | 2022-02-18 | 2.85 | 0.92 | 3.05 | +0.56 | +24.45% | 29 | 16 | 42.49% |
| LLY220414P00200000 | 2021-12-07 11:23AM EST | 2022-04-14 | 4.96 | 4.30 | 5.05 | -0.04 | -0.80% | 10 | 149 | 38.29% |
| LLY220617P00200000 | 2021-12-07 2:59PM EST | 2022-06-17 | 8.33 | 7.05 | 8.40 | -0.87 | -9.46% | 6 | 883 | 38.57% |
| LLY220715P00200000 | 2021-11-30 9:30AM EST | 2022-07-15 | 6.00 | 7.00 | 10.30 | 0.00 | - | - | 1 | 39.59% |
| LLY230120P00200000 | 2021-12-01 3:58PM EST | 2023-01-20 | 14.00 | 12.05 | 16.45 | 0.00 | - | 6 | 1,708 | 36.98% |
| LLY240119P00200000 | 2021-11-29 2:23PM EST | 2024-01-19 | 19.00 | 20.70 | 23.95 | 0.00 | - | 1 | 136 | 33.57% |
© 2021 Yahoo. All rights reserved.
