Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:240.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210C00240000 | 2021-12-07 1:55PM EST | 2021-12-10 | 3.90 | 5.80 | 7.55 | -3.60 | -48.00% | 13 | 15 | 51.81% |
| LLY211217C00240000 | 2021-12-07 3:00PM EST | 2021-12-17 | 7.20 | 7.80 | 8.30 | -1.00 | -12.20% | 39 | 952 | 33.48% |
| LLY211223C00240000 | 2021-12-07 9:33AM EST | 2021-12-23 | 9.50 | 9.05 | 9.65 | -1.80 | -15.93% | 10 | 2 | 33.52% |
| LLY211231C00240000 | 2021-12-07 2:28PM EST | 2021-12-31 | 8.93 | 9.85 | 11.05 | -9.65 | -51.94% | 8 | 3 | 33.23% |
| LLY220121C00240000 | 2021-12-07 3:58PM EST | 2022-01-21 | 13.55 | 13.30 | 13.90 | -0.22 | -1.60% | 57 | 879 | 32.86% |
| LLY220218C00240000 | 2021-12-07 3:47PM EST | 2022-02-18 | 17.21 | 16.25 | 17.50 | -0.86 | -4.76% | 39 | 10 | 34.24% |
| LLY220414C00240000 | 2021-12-07 3:43PM EST | 2022-04-14 | 21.00 | 20.75 | 21.35 | -1.68 | -7.41% | 23 | 511 | 32.65% |
| LLY220617C00240000 | 2021-12-07 2:58PM EST | 2022-06-17 | 24.80 | 25.00 | 26.90 | -2.30 | -8.49% | 1 | 490 | 34.65% |
| LLY220715C00240000 | 2021-12-07 3:38PM EST | 2022-07-15 | 27.00 | 24.55 | 28.10 | -7.02 | -20.63% | 2 | 2 | 33.99% |
| LLY230120C00240000 | 2021-12-07 2:54PM EST | 2023-01-20 | 33.20 | 32.05 | 37.00 | -2.45 | -6.87% | 2 | 297 | 33.74% |
| LLY240119C00240000 | 2021-12-07 2:58PM EST | 2024-01-19 | 45.35 | 43.00 | 47.50 | -1.25 | -2.68% | 13 | 142 | 32.16% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00240000 | 2021-12-07 3:41PM EST | 2021-12-10 | 1.02 | 0.85 | 1.07 | -0.44 | -30.14% | 248 | 100 | 33.59% |
| LLY211217P00240000 | 2021-12-07 3:58PM EST | 2021-12-17 | 2.85 | 2.80 | 3.05 | -0.54 | -15.93% | 131 | 827 | 32.54% |
| LLY211223P00240000 | 2021-12-07 3:07PM EST | 2021-12-23 | 4.61 | 3.95 | 4.40 | -1.71 | -27.06% | 12 | 21 | 32.81% |
| LLY211231P00240000 | 2021-12-07 2:54PM EST | 2021-12-31 | 6.40 | 4.70 | 5.95 | -0.77 | -10.74% | 6 | 29 | 33.28% |
| LLY220107P00240000 | 2021-12-07 12:10PM EST | 2022-01-07 | 7.80 | 5.90 | 6.90 | +0.67 | +9.40% | 2 | 17 | 32.75% |
| LLY220121P00240000 | 2021-12-07 3:58PM EST | 2022-01-21 | 8.18 | 7.50 | 8.30 | -0.47 | -5.43% | 219 | 3,883 | 31.40% |
| LLY220218P00240000 | 2021-12-07 2:24PM EST | 2022-02-18 | 13.55 | 11.65 | 12.85 | -1.25 | -8.45% | 7 | 166 | 35.33% |
| LLY220414P00240000 | 2021-12-07 3:48PM EST | 2022-04-14 | 16.34 | 15.45 | 16.35 | +0.19 | +1.18% | 3 | 1,019 | 32.86% |
| LLY220617P00240000 | 2021-12-03 2:17PM EST | 2022-06-17 | 23.55 | 19.45 | 22.95 | 0.00 | - | 2 | 443 | 36.34% |
| LLY220715P00240000 | 2021-12-03 9:35AM EST | 2022-07-15 | 19.30 | 20.40 | 23.50 | 0.00 | - | 3 | 4 | 34.69% |
| LLY230120P00240000 | 2021-11-30 11:58AM EST | 2023-01-20 | 26.10 | 28.10 | 32.40 | 0.00 | - | 18 | 595 | 34.27% |
| LLY240119P00240000 | 2021-11-26 10:55AM EST | 2024-01-19 | 40.95 | 38.20 | 42.85 | +7.70 | +23.16% | 2 | 16 | 32.53% |
© 2021 Yahoo. All rights reserved.
