Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:220.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211217C00220000 | 2021-12-06 10:48AM EST | 2021-12-17 | 24.60 | 24.45 | 27.55 | 0.00 | - | 10 | 20 | 50.39% |
| LLY211231C00220000 | 2021-11-17 9:30AM EST | 2021-12-31 | 38.65 | 25.05 | 27.25 | 0.00 | - | - | 1 | 42.49% |
| LLY220121C00220000 | 2021-12-07 3:29PM EST | 2022-01-21 | 28.50 | 27.05 | 28.55 | -2.10 | -6.86% | 104 | 962 | 37.07% |
| LLY220218C00220000 | 2021-12-07 2:39PM EST | 2022-02-18 | 28.80 | 29.55 | 31.10 | -0.78 | -2.64% | 1 | 11 | 37.18% |
| LLY220414C00220000 | 2021-12-07 3:43PM EST | 2022-04-14 | 35.15 | 32.60 | 35.00 | -0.55 | -1.54% | 4 | 169 | 36.47% |
| LLY220617C00220000 | 2021-11-30 9:36AM EST | 2022-06-17 | 38.60 | 35.85 | 39.00 | 0.00 | - | 1 | 406 | 36.42% |
| LLY230120C00220000 | 2021-12-07 3:32PM EST | 2023-01-20 | 45.10 | 43.00 | 45.90 | -1.20 | -2.59% | 92 | 1,876 | 32.54% |
| LLY240119C00220000 | 2021-12-07 11:18AM EST | 2024-01-19 | 53.20 | 52.55 | 57.00 | -2.80 | -5.00% | 1 | 10 | 32.38% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00220000 | 2021-12-07 3:51PM EST | 2021-12-10 | 0.05 | 0.02 | 0.07 | -0.12 | -70.59% | 9 | 8 | 52.73% |
| LLY211217P00220000 | 2021-12-07 11:55AM EST | 2021-12-17 | 0.45 | 0.27 | 0.35 | -0.19 | -29.69% | 10 | 702 | 40.48% |
| LLY211223P00220000 | 2021-12-03 3:44PM EST | 2021-12-23 | 1.74 | 0.31 | 1.01 | 0.00 | - | 38 | 38 | 41.24% |
| LLY211231P00220000 | 2021-12-07 2:44PM EST | 2021-12-31 | 1.35 | 0.72 | 1.42 | +1.10 | +440.00% | 14 | 0 | 37.18% |
| LLY220121P00220000 | 2021-12-07 3:41PM EST | 2022-01-21 | 2.75 | 2.57 | 2.84 | -0.50 | -15.38% | 66 | 2,243 | 34.40% |
| LLY220218P00220000 | 2021-12-07 3:09PM EST | 2022-02-18 | 5.59 | 5.15 | 6.10 | -0.56 | -9.11% | 9 | 958 | 37.52% |
| LLY220414P00220000 | 2021-12-07 3:49PM EST | 2022-04-14 | 9.00 | 8.15 | 9.65 | -1.97 | -17.96% | 2 | 591 | 35.99% |
| LLY220617P00220000 | 2021-12-07 10:09AM EST | 2022-06-17 | 13.55 | 12.40 | 15.20 | -1.75 | -11.44% | 19 | 841 | 38.57% |
| LLY220715P00220000 | 2021-12-07 10:48AM EST | 2022-07-15 | 15.40 | 13.45 | 15.40 | -0.05 | -0.32% | 9 | 561 | 36.33% |
| LLY230120P00220000 | 2021-12-07 2:19PM EST | 2023-01-20 | 22.00 | 19.10 | 22.00 | +2.48 | +12.70% | 7 | 628 | 33.88% |
| LLY240119P00220000 | 2021-11-11 12:03PM EST | 2024-01-19 | 23.50 | 28.55 | 32.95 | 0.00 | - | 1 | 2 | 33.24% |
© 2021 Yahoo. All rights reserved.
