Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:290.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210C00290000 | 2021-11-24 1:27PM EST | 2021-12-10 | 0.42 | 0.01 | 0.05 | 0.00 | - | 3 | 1,233 | 72.66% |
| LLY211217C00290000 | 2021-12-07 10:23AM EST | 2021-12-17 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 10 | 644 | 53.13% |
| LLY211223C00290000 | 2021-11-17 1:45PM EST | 2021-12-23 | 0.16 | 0.01 | 0.74 | 0.00 | - | 1 | 4 | 51.61% |
| LLY211231C00290000 | 2021-11-19 9:54AM EST | 2021-12-31 | 3.01 | 0.06 | 0.75 | 0.00 | - | 2 | 3 | 42.26% |
| LLY220121C00290000 | 2021-12-07 11:39AM EST | 2022-01-21 | 0.84 | 0.80 | 1.04 | -0.25 | -22.94% | 8 | 3,945 | 33.23% |
| LLY220218C00290000 | 2021-12-06 9:31AM EST | 2022-02-18 | 3.60 | 1.51 | 2.95 | 0.00 | - | 1 | 336 | 34.79% |
| LLY220414C00290000 | 2021-12-07 1:14PM EST | 2022-04-14 | 4.75 | 4.45 | 5.80 | -1.45 | -23.39% | 2 | 93 | 33.44% |
| LLY220617C00290000 | 2021-12-03 11:05AM EST | 2022-06-17 | 8.50 | 7.10 | 9.55 | 0.00 | - | 2 | 146 | 33.84% |
| LLY220715C00290000 | 2021-12-07 11:16AM EST | 2022-07-15 | 9.19 | 8.35 | 10.45 | -1.11 | -10.78% | 12 | 3 | 32.99% |
| LLY230120C00290000 | 2021-11-29 3:25PM EST | 2023-01-20 | 18.80 | 14.15 | 18.00 | 0.00 | - | 106 | 195 | 32.16% |
| LLY240119C00290000 | 2021-11-11 9:56AM EST | 2024-01-19 | 32.38 | 24.80 | 29.00 | 0.00 | - | 1 | 34 | 31.33% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210P00290000 | 2021-11-11 10:30AM EST | 2021-12-10 | 30.49 | 44.40 | 46.65 | 0.00 | - | - | 1,220 | 115.33% |
| LLY211217P00290000 | 2021-11-29 9:47AM EST | 2021-12-17 | 29.50 | 43.95 | 46.85 | 0.00 | - | 2 | 3 | 60.45% |
| LLY220121P00290000 | 2021-11-29 11:49AM EST | 2022-01-21 | 33.45 | 45.05 | 47.30 | 0.00 | - | 2 | 166 | 41.63% |
| LLY220414P00290000 | 2021-11-01 12:50PM EST | 2022-04-14 | 47.07 | 44.95 | 47.80 | 0.00 | - | 1 | 1 | 26.18% |
| LLY220617P00290000 | 2021-11-23 3:09PM EST | 2022-06-17 | 40.73 | 52.45 | 55.50 | 0.00 | - | 2 | 61 | 35.60% |
| LLY230120P00290000 | 2021-10-26 10:17AM EST | 2023-01-20 | 60.50 | 49.50 | 53.50 | 0.00 | - | 25 | 852 | 22.14% |
| LLY240119P00290000 | 2021-11-10 7:01AM EST | 2024-01-19 | 81.40 | 58.55 | 62.95 | 0.00 | - | - | - | 23.48% |
© 2021 Yahoo. All rights reserved.
