Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EST. Market open.
Strike:300.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00300000 | 2023-11-30 10:46AM EST | 2023-12-15 | 292.00 | 285.65 | 288.35 | 0.00 | - | 1 | 19 | 179.98% |
| LLY240119C00300000 | 2023-11-30 10:37AM EST | 2024-01-19 | 294.00 | 286.00 | 291.25 | 0.00 | - | 3 | 402 | 87.89% |
| LLY240216C00300000 | 2023-11-03 9:55AM EST | 2024-02-16 | 276.45 | 285.55 | 290.25 | 0.00 | - | 2 | 1 | 84.33% |
| LLY240621C00300000 | 2023-12-04 11:23AM EST | 2024-06-21 | 290.00 | 290.65 | 297.85 | 0.00 | - | 1 | 14 | 62.90% |
| LLY240719C00300000 | 2023-11-30 10:42AM EST | 2024-07-19 | 304.75 | 294.80 | 300.35 | 0.00 | - | - | 1 | 65.56% |
| LLY250117C00300000 | 2023-12-06 11:51AM EST | 2025-01-17 | 307.00 | 301.75 | 308.10 | 0.00 | - | 1 | 246 | 57.63% |
| LLY251219C00300000 | 2023-10-12 11:42AM EST | 2025-12-19 | 338.52 | 324.00 | 331.45 | 0.00 | - | 1 | 9 | 58.51% |
| LLY260116C00300000 | 2023-12-05 2:14PM EST | 2026-01-16 | 320.64 | 312.05 | 319.35 | 0.00 | - | 1 | 33 | 52.12% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00300000 | 2023-11-14 9:46AM EST | 2023-12-15 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 26 | 163.87% |
| LLY240119P00300000 | 2023-12-05 2:39PM EST | 2024-01-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 1,469 | 60.16% |
| LLY240216P00300000 | 2023-12-04 12:39PM EST | 2024-02-16 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 61.33% |
| LLY240419P00300000 | 2023-11-14 2:49PM EST | 2024-04-19 | 0.48 | 0.12 | 0.78 | 0.00 | - | 1 | 160 | 51.93% |
| LLY240621P00300000 | 2023-11-28 1:42PM EST | 2024-06-21 | 1.64 | 0.22 | 1.69 | 0.00 | - | 1 | 263 | 48.41% |
| LLY240719P00300000 | 2023-12-07 3:18PM EST | 2024-07-19 | 1.43 | 0.32 | 2.21 | +0.04 | +2.88% | 3 | 76 | 47.51% |
| LLY250117P00300000 | 2023-12-07 3:38PM EST | 2025-01-17 | 4.16 | 3.60 | 4.90 | -0.24 | -5.45% | 29 | 217 | 41.48% |
| LLY251219P00300000 | 2023-12-05 12:11PM EST | 2025-12-19 | 9.10 | 8.55 | 9.20 | +0.12 | +1.34% | 5 | 39 | 35.79% |
| LLY260116P00300000 | 2023-12-07 1:09PM EST | 2026-01-16 | 9.00 | 8.90 | 10.55 | -0.58 | -6.05% | 1 | 47 | 36.46% |
© 2023 Yahoo. All rights reserved.