Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:290.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00290000 | 2023-11-10 11:14AM EST | 2023-12-15 | 303.10 | 306.00 | 311.35 | 0.00 | - | 1 | 9 | 278.81% |
| LLY240119C00290000 | 2023-11-13 1:16PM EST | 2024-01-19 | 323.85 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 0.00% |
| LLY240419C00290000 | 2023-10-13 1:23PM EST | 2024-04-19 | 326.87 | 310.45 | 317.10 | 0.00 | - | - | 3 | 80.38% |
| LLY240621C00290000 | 2023-07-11 12:51PM EST | 2024-06-21 | 165.60 | 240.50 | 244.50 | 0.00 | - | 3 | 9 | 0.00% |
| LLY240719C00290000 | 2023-11-08 3:52PM EST | 2024-07-19 | 348.00 | 313.70 | 319.15 | 0.00 | - | - | 1 | 67.65% |
| LLY250117C00290000 | 2023-08-25 12:13PM EST | 2025-01-17 | 283.93 | 277.00 | 281.00 | 0.00 | - | 2 | 17 | 0.00% |
| LLY260116C00290000 | 2023-11-21 1:30PM EST | 2026-01-16 | 332.00 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00290000 | 2023-11-22 10:06AM EST | 2023-12-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| LLY240119P00290000 | 2023-12-04 12:35PM EST | 2024-01-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 50.00% |
| LLY240216P00290000 | 2023-11-22 10:31AM EST | 2024-02-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| LLY240419P00290000 | 2023-12-07 10:03AM EST | 2024-04-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 576 | 25.00% |
| LLY240621P00290000 | 2023-12-08 9:37AM EST | 2024-06-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| LLY240719P00290000 | 2023-12-07 3:57PM EST | 2024-07-19 | 1.48 | 0.00 | 0.00 | 0.00 | - | 48 | 119 | 12.50% |
| LLY250117P00290000 | 2023-12-08 12:51PM EST | 2025-01-17 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 12.50% |
| LLY251219P00290000 | 2023-11-21 11:32AM EST | 2025-12-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| LLY260116P00290000 | 2023-12-04 10:10AM EST | 2026-01-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
© 2023 Yahoo. All rights reserved.