Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00280000 | 2023-11-10 3:59PM EST | 2023-12-15 | 318.40 | 302.60 | 307.90 | 0.00 | - | 4 | 6 | 193.85% |
| LLY240119C00280000 | 2023-11-13 1:18PM EST | 2024-01-19 | 333.17 | 304.30 | 309.15 | 0.00 | - | 98 | 94 | 115.67% |
| LLY240216C00280000 | 2023-11-22 10:04AM EST | 2024-02-16 | 316.30 | 306.00 | 309.85 | 0.00 | - | 2 | 3 | 98.86% |
| LLY240419C00280000 | 2023-11-20 3:54PM EST | 2024-04-19 | 324.10 | 306.45 | 311.90 | 0.00 | - | 1 | 97 | 77.59% |
| LLY240621C00280000 | 2023-10-06 10:48AM EST | 2024-06-21 | 286.49 | 292.25 | 300.30 | 0.00 | - | 1 | 6 | 0.00% |
| LLY250117C00280000 | 2023-08-08 9:13AM EST | 2025-01-17 | 269.36 | 304.50 | 308.00 | 0.00 | - | 10 | 15 | 42.58% |
| LLY251219C00280000 | 2023-09-20 9:45AM EST | 2025-12-19 | 317.00 | 326.50 | 336.00 | 0.00 | - | 8 | 7 | 53.93% |
| LLY260116C00280000 | 2023-10-09 12:32PM EST | 2026-01-16 | 320.05 | 362.00 | 371.45 | 0.00 | - | 5 | 5 | 76.05% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00280000 | 2023-10-31 10:54AM EST | 2023-12-15 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 148.24% |
| LLY240119P00280000 | 2023-11-22 11:32AM EST | 2024-01-19 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 583 | 69.34% |
| LLY240216P00280000 | 2023-11-08 3:58PM EST | 2024-02-16 | 0.25 | 0.00 | 3.95 | 0.00 | - | 18 | 39 | 86.98% |
| LLY240419P00280000 | 2023-11-09 1:12PM EST | 2024-04-19 | 0.32 | 0.01 | 1.33 | -0.24 | -42.86% | 2 | 31 | 54.35% |
| LLY240621P00280000 | 2023-11-29 1:57PM EST | 2024-06-21 | 0.72 | 0.11 | 1.43 | 0.00 | - | 50 | 174 | 50.53% |
| LLY250117P00280000 | 2023-11-29 12:37PM EST | 2025-01-17 | 3.74 | 1.45 | 6.15 | 0.00 | - | 20 | 74 | 46.99% |
| LLY251219P00280000 | 2023-11-01 2:27PM EST | 2025-12-19 | 8.40 | 3.00 | 11.90 | 0.00 | - | 1 | 24 | 41.31% |
| LLY260116P00280000 | 2023-12-01 2:29PM EST | 2026-01-16 | 7.60 | 3.50 | 12.00 | -0.40 | -5.00% | 1 | 33 | 40.65% |
© 2023 Yahoo. All rights reserved.