Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:280.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210C00280000 | 2021-12-01 1:26PM EST | 2021-12-10 | 0.21 | 0.00 | 0.04 | 0.00 | - | 16 | 44 | 56.64% |
| LLY211217C00280000 | 2021-12-07 3:59PM EST | 2021-12-17 | 0.10 | 0.05 | 0.14 | -0.05 | -33.33% | 25 | 552 | 39.84% |
| LLY211223C00280000 | 2021-11-30 9:58AM EST | 2021-12-23 | 0.70 | 0.02 | 1.41 | 0.00 | - | 1 | 63 | 50.85% |
| LLY211231C00280000 | 2021-12-07 3:30PM EST | 2021-12-31 | 0.43 | 0.30 | 1.78 | -0.14 | -24.56% | 2 | 69 | 44.39% |
| LLY220107C00280000 | 2021-12-02 10:18AM EST | 2022-01-07 | 0.18 | 0.38 | 2.80 | 0.00 | - | - | 3 | 45.12% |
| LLY220121C00280000 | 2021-12-07 1:33PM EST | 2022-01-21 | 1.37 | 1.46 | 2.19 | -0.71 | -34.13% | 59 | 2,470 | 34.55% |
| LLY220218C00280000 | 2021-12-07 3:01PM EST | 2022-02-18 | 3.44 | 2.98 | 4.35 | -1.22 | -26.18% | 52 | 78 | 34.53% |
| LLY220414C00280000 | 2021-12-07 9:46AM EST | 2022-04-14 | 7.19 | 6.05 | 7.05 | -0.36 | -4.77% | 1 | 756 | 32.00% |
| LLY220617C00280000 | 2021-12-07 1:24PM EST | 2022-06-17 | 9.77 | 8.80 | 12.15 | -1.23 | -11.18% | 1 | 760 | 34.29% |
| LLY220715C00280000 | 2021-12-07 3:18PM EST | 2022-07-15 | 11.71 | 10.70 | 13.25 | -0.14 | -1.18% | 4 | 8 | 33.60% |
| LLY230120C00280000 | 2021-12-07 12:47PM EST | 2023-01-20 | 18.65 | 17.55 | 20.70 | -1.10 | -5.57% | 1 | 271 | 32.16% |
| LLY240119C00280000 | 2021-12-07 3:02PM EST | 2024-01-19 | 30.20 | 27.65 | 32.00 | -0.95 | -3.05% | 1 | 44 | 31.41% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211217P00280000 | 2021-12-07 10:11AM EST | 2021-12-17 | 36.35 | 33.30 | 36.10 | +0.45 | +1.25% | 1 | 13 | 61.72% |
| LLY220121P00280000 | 2021-12-01 11:19AM EST | 2022-01-21 | 31.19 | 35.55 | 37.90 | 0.00 | - | 2 | 72 | 38.40% |
| LLY220218P00280000 | 2021-12-01 9:30AM EST | 2022-02-18 | 38.30 | 38.65 | 40.05 | +2.50 | +6.98% | 1 | 6 | 37.01% |
| LLY220414P00280000 | 2021-11-23 11:07AM EST | 2022-04-14 | 29.75 | 40.50 | 42.10 | 0.00 | - | 1 | 2 | 32.35% |
| LLY220617P00280000 | 2021-11-10 7:01AM EST | 2022-06-17 | 60.55 | 40.35 | 43.35 | 0.00 | - | 1 | 132 | 28.49% |
| LLY230120P00280000 | 2021-11-04 2:39PM EST | 2023-01-20 | 38.72 | 53.60 | 58.15 | 0.00 | - | 1 | 667 | 34.72% |
© 2021 Yahoo. All rights reserved.
