Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:340.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00340000 | 2023-09-11 1:48PM EDT | 2023-10-20 | 257.78 | 196.20 | 200.45 | 0.00 | - | 1 | 51 | 101.27% |
| LLY231117C00340000 | 2023-09-29 3:52PM EDT | 2023-11-17 | 200.36 | 197.50 | 202.00 | -11.24 | -5.31% | 2 | 4 | 76.81% |
| LLY240119C00340000 | 2023-09-11 1:40PM EDT | 2024-01-19 | 262.57 | 200.55 | 204.80 | 0.00 | - | 2 | 261 | 60.27% |
| LLY240419C00340000 | 2023-09-18 12:34PM EDT | 2024-04-19 | 244.16 | 205.65 | 210.00 | 0.00 | - | - | 8 | 53.73% |
| LLY240621C00340000 | 2023-09-08 3:22PM EDT | 2024-06-21 | 258.85 | 209.25 | 213.50 | 0.00 | - | 1 | 200 | 51.45% |
| LLY250117C00340000 | 2023-09-22 3:13PM EDT | 2025-01-17 | 237.90 | 221.50 | 225.50 | 0.00 | - | 1 | 43 | 49.81% |
| LLY251219C00340000 | 2023-08-28 9:50AM EDT | 2025-12-19 | 254.88 | 247.55 | 252.00 | 0.00 | - | 1 | 4 | 50.98% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00340000 | 2023-09-29 2:27PM EDT | 2023-10-20 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 145 | 62.50% |
| LLY231117P00340000 | 2023-09-25 2:47PM EDT | 2023-11-17 | 0.18 | 0.05 | 1.73 | 0.00 | - | 2 | 71 | 63.16% |
| LLY240119P00340000 | 2023-09-19 9:30AM EDT | 2024-01-19 | 0.33 | 0.30 | 1.89 | 0.00 | - | 1 | 901 | 47.64% |
| LLY240419P00340000 | 2023-09-15 3:59PM EDT | 2024-04-19 | 1.00 | 0.98 | 3.45 | 0.00 | - | 2 | 3 | 40.04% |
| LLY240621P00340000 | 2023-08-23 2:31PM EDT | 2024-06-21 | 3.11 | 1.65 | 5.00 | 0.00 | - | 2 | 57 | 38.14% |
| LLY250117P00340000 | 2023-09-12 1:54PM EDT | 2025-01-17 | 5.78 | 7.65 | 8.10 | 0.00 | - | 2 | 167 | 32.36% |
| LLY251219P00340000 | 2023-09-12 2:51PM EDT | 2025-12-19 | 11.72 | 13.55 | 16.25 | 0.00 | - | 1 | 6 | 30.83% |
© 2023 Yahoo. All rights reserved.
