Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Strike:300.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY211210C00300000 | 2021-11-22 3:43PM EST | 2021-12-10 | 0.21 | 0.00 | 1.01 | 0.00 | - | 3 | 3 | 127.34% |
| LLY211217C00300000 | 2021-12-07 10:24AM EST | 2021-12-17 | 0.07 | 0.01 | 0.06 | +0.02 | +40.00% | 1 | 602 | 50.59% |
| LLY211223C00300000 | 2021-11-26 11:04AM EST | 2021-12-23 | 0.77 | 0.00 | 0.93 | 0.00 | - | 1 | 6 | 54.30% |
| LLY211231C00300000 | 2021-11-30 11:33AM EST | 2021-12-31 | 0.40 | 0.01 | 0.75 | 0.00 | - | 4 | 5 | 48.66% |
| LLY220107C00300000 | 2021-11-29 10:30AM EST | 2022-01-07 | 1.36 | 0.00 | 2.30 | 0.00 | - | - | 4 | 56.07% |
| LLY220121C00300000 | 2021-12-07 3:31PM EST | 2022-01-21 | 0.60 | 0.50 | 1.53 | -0.16 | -21.05% | 58 | 543 | 41.79% |
| LLY220218C00300000 | 2021-12-07 3:09PM EST | 2022-02-18 | 1.60 | 0.82 | 2.52 | -0.20 | -11.11% | 7 | 63 | 37.50% |
| LLY220414C00300000 | 2021-12-07 2:39PM EST | 2022-04-14 | 4.20 | 2.91 | 4.25 | +0.35 | +9.09% | 5 | 354 | 33.33% |
| LLY220617C00300000 | 2021-12-02 2:01PM EST | 2022-06-17 | 7.20 | 5.20 | 7.05 | 0.00 | - | 1 | 1,423 | 32.76% |
| LLY220715C00300000 | 2021-12-07 2:28PM EST | 2022-07-15 | 6.95 | 5.60 | 8.50 | -3.05 | -30.50% | 23 | 1 | 33.03% |
| LLY230120C00300000 | 2021-12-07 3:58PM EST | 2023-01-20 | 14.00 | 11.65 | 15.85 | -0.52 | -3.58% | 12 | 535 | 32.40% |
| LLY240119C00300000 | 2021-12-07 3:37PM EST | 2024-01-19 | 25.00 | 22.30 | 26.45 | -0.30 | -1.19% | 4 | 14 | 31.39% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY220121P00300000 | 2021-11-17 11:47AM EST | 2022-01-21 | 41.20 | 54.50 | 57.05 | 0.00 | - | 1 | 52 | 45.75% |
| LLY220617P00300000 | 2021-09-10 2:17PM EST | 2022-06-17 | 66.50 | 69.00 | 70.95 | 0.00 | - | 1 | 0 | 47.64% |
| LLY230120P00300000 | 2021-09-29 2:56PM EST | 2023-01-20 | 82.95 | 58.05 | 62.30 | 0.00 | - | 2 | 8 | 22.93% |
| LLY240119P00300000 | 2021-11-23 9:30AM EST | 2024-01-19 | 68.15 | 76.65 | 80.95 | 0.00 | - | 1 | 2 | 31.15% |
© 2021 Yahoo. All rights reserved.
