Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:320.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00320000 | 2023-10-18 9:29AM EST | 2023-12-01 | 293.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY231215C00320000 | 2023-11-08 9:45AM EST | 2023-12-15 | 285.30 | 269.75 | 276.05 | 0.00 | - | 2 | 11 | 145.70% |
| LLY231222C00320000 | 2023-11-27 12:44PM EST | 2023-12-22 | 277.60 | 270.50 | 275.85 | 0.00 | - | 2 | 3 | 126.59% |
| LLY231229C00320000 | 2023-11-27 3:06PM EST | 2023-12-29 | 274.80 | 270.45 | 276.10 | 0.00 | - | 15 | 5 | 112.55% |
| LLY240119C00320000 | 2023-11-24 10:23AM EST | 2024-01-19 | 284.35 | 271.90 | 277.60 | 0.00 | - | 1 | 312 | 97.72% |
| LLY240419C00320000 | 2023-09-28 11:31AM EST | 2024-04-19 | 236.17 | 244.55 | 252.90 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240621C00320000 | 2023-11-15 10:27AM EST | 2024-06-21 | 286.74 | 279.20 | 284.00 | 0.00 | - | 1 | 18 | 64.36% |
| LLY240719C00320000 | 2023-11-06 1:13PM EST | 2024-07-19 | 284.46 | 280.25 | 285.60 | 0.00 | - | - | 5 | 62.53% |
| LLY250117C00320000 | 2023-11-13 2:47PM EST | 2025-01-17 | 314.64 | 289.05 | 295.45 | 0.00 | - | 4 | 52 | 56.62% |
| LLY251219C00320000 | 2023-08-28 8:31AM EST | 2025-12-19 | 269.00 | 262.75 | 267.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY260116C00320000 | 2023-11-08 12:21PM EST | 2026-01-16 | 316.45 | 301.05 | 310.40 | 0.00 | - | - | 5 | 52.71% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00320000 | 2023-10-31 11:28AM EST | 2023-12-15 | 0.29 | 0.00 | 0.21 | 0.00 | - | 1 | 151 | 105.47% |
| LLY231222P00320000 | 2023-11-22 2:04PM EST | 2023-12-22 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 92.19% |
| LLY240119P00320000 | 2023-11-13 10:21AM EST | 2024-01-19 | 0.09 | 0.03 | 0.30 | -0.07 | -43.75% | 2 | 670 | 63.28% |
| LLY240216P00320000 | 2023-11-03 2:22PM EST | 2024-02-16 | 0.53 | 0.07 | 4.45 | 0.00 | - | 10 | 23 | 73.93% |
| LLY240419P00320000 | 2023-10-04 2:34PM EST | 2024-04-19 | 1.72 | 0.40 | 2.38 | 0.00 | - | 2 | 2 | 50.79% |
| LLY240621P00320000 | 2023-10-05 12:08PM EST | 2024-06-21 | 2.86 | 0.48 | 2.45 | 0.00 | - | 6 | 89 | 46.77% |
| LLY240719P00320000 | 2023-11-20 2:16PM EST | 2024-07-19 | 1.91 | 0.48 | 6.00 | 0.00 | - | 4 | 3 | 53.03% |
| LLY250117P00320000 | 2023-10-03 10:50AM EST | 2025-01-17 | 8.00 | 4.25 | 11.00 | 0.00 | - | 4 | 187 | 46.54% |
| LLY251219P00320000 | 2023-11-22 10:03AM EST | 2025-12-19 | 11.40 | 9.35 | 13.85 | 0.00 | - | 1 | 82 | 37.04% |
| LLY260116P00320000 | 2023-09-26 8:41AM EST | 2026-01-16 | 10.65 | 10.15 | 17.25 | 0.00 | - | 1 | 1 | 38.96% |
© 2023 Yahoo. All rights reserved.