Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:210.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211217C00210000 | 2021-11-18 2:23PM EST | 2021-12-17 | 51.70 | 33.90 | 36.75 | 0.00 | - | 2 | 1 | 77.86% |
| LLY220121C00210000 | 2021-12-07 10:52AM EST | 2022-01-21 | 35.10 | 35.95 | 38.15 | -8.33 | -19.18% | 2 | 1,431 | 44.65% |
| LLY220218C00210000 | 2021-12-06 9:39AM EST | 2022-02-18 | 41.00 | 37.25 | 39.50 | 0.00 | - | 5 | 9 | 40.17% |
| LLY220414C00210000 | 2021-12-07 12:49PM EST | 2022-04-14 | 39.45 | 40.40 | 42.85 | -2.87 | -6.78% | 1 | 137 | 38.72% |
| LLY220617C00210000 | 2021-12-07 11:31AM EST | 2022-06-17 | 44.00 | 43.40 | 46.45 | -2.05 | -4.45% | 1 | 73 | 38.28% |
| LLY230120C00210000 | 2021-12-03 1:52PM EST | 2023-01-20 | 53.00 | 49.05 | 53.90 | 0.00 | - | 1 | 585 | 35.07% |
| LLY240119C00210000 | 2021-12-07 3:52PM EST | 2024-01-19 | 62.45 | 58.05 | 62.50 | +0.45 | +0.73% | 5 | 791 | 32.65% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211217P00210000 | 2021-12-07 10:05AM EST | 2021-12-17 | 0.23 | 0.10 | 0.75 | -0.05 | -17.86% | 11 | 249 | 56.25% |
| LLY211223P00210000 | 2021-12-03 3:38PM EST | 2021-12-23 | 0.90 | 0.16 | 0.70 | 0.00 | - | 5 | 20 | 49.46% |
| LLY220107P00210000 | 2021-12-07 12:44PM EST | 2022-01-07 | 1.25 | 0.54 | 2.22 | -0.45 | -26.47% | 10 | 1 | 48.47% |
| LLY220121P00210000 | 2021-12-07 3:11PM EST | 2022-01-21 | 1.60 | 1.25 | 1.54 | -0.76 | -32.20% | 228 | 2,201 | 36.06% |
| LLY220218P00210000 | 2021-12-07 2:52PM EST | 2022-02-18 | 4.22 | 3.20 | 4.15 | -0.88 | -17.25% | 25 | 13 | 39.31% |
| LLY220414P00210000 | 2021-12-03 3:33PM EST | 2022-04-14 | 8.65 | 6.15 | 7.65 | 0.00 | - | 3 | 1,120 | 38.53% |
| LLY220617P00210000 | 2021-12-07 2:53PM EST | 2022-06-17 | 10.88 | 9.20 | 10.95 | +2.63 | +31.88% | 5 | 693 | 37.60% |
| LLY230120P00210000 | 2021-12-06 1:22PM EST | 2023-01-20 | 19.58 | 15.20 | 19.45 | 0.00 | - | 1 | 463 | 35.86% |
| LLY240119P00210000 | 2021-11-18 3:13PM EST | 2024-01-19 | 18.00 | 24.00 | 29.00 | 0.00 | - | 1 | 3 | 34.01% |
© 2021 Yahoo. All rights reserved.
