Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:270.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210C00270000 | 2021-12-07 3:43PM EST | 2021-12-10 | 0.03 | 0.00 | 1.04 | -0.04 | -57.14% | 4 | 351 | 72.22% |
| LLY211217C00270000 | 2021-12-07 3:50PM EST | 2021-12-17 | 0.23 | 0.17 | 0.30 | -0.14 | -37.84% | 33 | 4,039 | 35.16% |
| LLY211223C00270000 | 2021-12-07 3:44PM EST | 2021-12-23 | 0.49 | 0.36 | 0.81 | -1.21 | -71.18% | 3 | 36 | 34.86% |
| LLY211231C00270000 | 2021-12-07 3:52PM EST | 2021-12-31 | 1.10 | 0.73 | 1.84 | -0.05 | -4.35% | 1,735 | 33 | 36.23% |
| LLY220107C00270000 | 2021-12-07 12:11PM EST | 2022-01-07 | 1.34 | 1.08 | 3.25 | -0.84 | -38.53% | 2 | 32 | 39.20% |
| LLY220121C00270000 | 2021-12-07 3:31PM EST | 2022-01-21 | 2.79 | 2.64 | 3.10 | -0.79 | -22.07% | 55 | 4,880 | 31.93% |
| LLY220218C00270000 | 2021-12-07 3:56PM EST | 2022-02-18 | 5.75 | 5.30 | 6.40 | -0.25 | -4.17% | 3 | 452 | 34.50% |
| LLY220414C00270000 | 2021-12-07 2:06PM EST | 2022-04-14 | 8.65 | 8.25 | 9.55 | -1.25 | -12.63% | 1 | 832 | 32.15% |
| LLY220617C00270000 | 2021-12-07 1:02PM EST | 2022-06-17 | 12.37 | 12.45 | 14.25 | -1.93 | -13.50% | 2 | 445 | 33.28% |
| LLY220715C00270000 | 2021-12-07 11:53AM EST | 2022-07-15 | 14.20 | 13.45 | 16.15 | -0.96 | -6.33% | 1 | 18 | 33.68% |
| LLY230120C00270000 | 2021-12-07 2:53PM EST | 2023-01-20 | 21.45 | 21.45 | 24.50 | -1.56 | -6.78% | 13 | 1,059 | 32.88% |
| LLY240119C00270000 | 2021-12-07 9:33AM EST | 2024-01-19 | 33.00 | 30.60 | 35.45 | -3.00 | -8.33% | 1 | 34 | 31.62% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00270000 | 2021-12-06 2:19PM EST | 2021-12-10 | 26.10 | 24.25 | 26.05 | 0.00 | - | 2 | 5 | 62.40% |
| LLY211217P00270000 | 2021-12-07 10:13AM EST | 2021-12-17 | 26.66 | 24.10 | 26.40 | +0.01 | +0.04% | 3 | 1,849 | 52.69% |
| LLY211223P00270000 | 2021-11-19 10:06AM EST | 2021-12-23 | 9.10 | 24.05 | 27.25 | 0.00 | - | 1 | 1 | 48.36% |
| LLY211231P00270000 | 2021-11-29 10:33AM EST | 2021-12-31 | 15.25 | 24.15 | 27.20 | 0.00 | - | 8 | 18 | 39.20% |
| LLY220121P00270000 | 2021-12-01 11:23AM EST | 2022-01-21 | 22.19 | 25.70 | 28.40 | 0.00 | - | 2 | 687 | 33.58% |
| LLY220218P00270000 | 2021-11-26 11:25AM EST | 2022-02-18 | 20.95 | 29.50 | 31.90 | 0.00 | - | 35 | 20 | 36.13% |
| LLY220414P00270000 | 2021-12-01 11:19AM EST | 2022-04-14 | 30.00 | 32.65 | 34.60 | 0.00 | - | 2 | 46 | 32.47% |
| LLY220617P00270000 | 2021-12-02 10:52AM EST | 2022-06-17 | 37.10 | 37.60 | 40.65 | 0.00 | - | 1 | 49 | 35.51% |
| LLY230120P00270000 | 2021-11-29 11:57AM EST | 2023-01-20 | 39.15 | 46.60 | 49.95 | 0.00 | - | 4 | 167 | 33.46% |
| LLY240119P00270000 | 2021-11-26 10:55AM EST | 2024-01-19 | 48.75 | 56.05 | 60.45 | 0.00 | - | 1 | 4 | 31.74% |
© 2021 Yahoo. All rights reserved.
