Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:230.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211217C00230000 | 2021-12-07 12:52PM EST | 2021-12-17 | 13.47 | 14.80 | 16.65 | -3.58 | -21.00% | 3 | 477 | 41.30% |
| LLY211231C00230000 | 2021-12-06 9:41AM EST | 2021-12-31 | 19.85 | 16.40 | 19.80 | 0.00 | - | 8 | 7 | 43.53% |
| LLY220121C00230000 | 2021-12-07 3:17PM EST | 2022-01-21 | 19.76 | 19.80 | 20.45 | -1.69 | -7.88% | 4 | 1,615 | 34.07% |
| LLY220218C00230000 | 2021-12-01 3:56PM EST | 2022-02-18 | 27.75 | 21.95 | 24.30 | 0.00 | - | 2 | 6 | 36.84% |
| LLY220414C00230000 | 2021-12-07 12:20PM EST | 2022-04-14 | 25.50 | 26.35 | 27.25 | -2.50 | -8.93% | 101 | 195 | 33.44% |
| LLY220617C00230000 | 2021-12-02 9:36AM EST | 2022-06-17 | 32.72 | 29.40 | 32.50 | 0.00 | - | 40 | 319 | 35.30% |
| LLY220715C00230000 | 2021-12-07 12:48PM EST | 2022-07-15 | 30.82 | 30.10 | 33.80 | -3.02 | -8.92% | 1 | 1 | 34.82% |
| LLY230120C00230000 | 2021-12-07 3:18PM EST | 2023-01-20 | 39.50 | 37.15 | 41.95 | -1.61 | -3.92% | 2 | 354 | 33.93% |
| LLY240119C00230000 | 2021-12-06 10:54AM EST | 2024-01-19 | 49.00 | 47.05 | 52.00 | -2.00 | -3.92% | 1 | 28 | 32.21% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00230000 | 2021-12-07 3:00PM EST | 2021-12-10 | 0.19 | 0.10 | 0.24 | -0.18 | -48.65% | 33 | 193 | 44.73% |
| LLY211217P00230000 | 2021-12-07 3:52PM EST | 2021-12-17 | 0.95 | 0.83 | 0.96 | -0.71 | -42.77% | 33 | 406 | 35.16% |
| LLY211223P00230000 | 2021-12-07 3:22PM EST | 2021-12-23 | 1.75 | 1.39 | 1.85 | -0.51 | -22.57% | 25 | 17 | 35.00% |
| LLY211231P00230000 | 2021-12-07 1:05PM EST | 2021-12-31 | 3.26 | 1.63 | 2.74 | +0.14 | +4.49% | 5 | 41 | 33.63% |
| LLY220107P00230000 | 2021-12-07 2:17PM EST | 2022-01-07 | 4.00 | 2.90 | 3.85 | -1.25 | -23.81% | 1 | 10 | 34.67% |
| LLY220114P00230000 | 2021-12-07 12:42PM EST | 2022-01-14 | 5.29 | 2.55 | 5.75 | -0.73 | -12.13% | 7 | 5 | 38.62% |
| LLY220121P00230000 | 2021-12-07 3:46PM EST | 2022-01-21 | 4.75 | 4.65 | 4.90 | -1.57 | -24.84% | 203 | 4,201 | 32.54% |
| LLY220218P00230000 | 2021-12-07 2:19PM EST | 2022-02-18 | 8.41 | 7.65 | 8.90 | +0.54 | +6.86% | 20 | 49 | 36.11% |
| LLY220414P00230000 | 2021-12-01 2:32PM EST | 2022-04-14 | 10.13 | 11.15 | 12.20 | 0.00 | - | 47 | 1,446 | 33.56% |
| LLY220617P00230000 | 2021-12-03 3:58PM EST | 2022-06-17 | 18.00 | 15.00 | 18.10 | 0.00 | - | 2 | 520 | 36.40% |
| LLY220715P00230000 | 2021-11-30 10:00AM EST | 2022-07-15 | 14.95 | 15.70 | 19.35 | 0.00 | - | 1 | 11 | 35.76% |
| LLY230120P00230000 | 2021-12-02 9:56AM EST | 2023-01-20 | 24.50 | 23.20 | 27.75 | 0.00 | - | 11 | 633 | 34.89% |
| LLY240119P00230000 | 2021-11-30 10:13AM EST | 2024-01-19 | 32.00 | 33.00 | 37.95 | 0.00 | - | 1 | 17 | 33.05% |
© 2021 Yahoo. All rights reserved.
