Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:350.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00350000 | 2023-09-27 1:15PM EDT | 2023-10-20 | 196.04 | 186.50 | 190.20 | 0.00 | - | 3 | 73 | 96.00% |
| LLY231117C00350000 | 2023-09-11 11:55AM EDT | 2023-11-17 | 249.97 | 187.50 | 192.00 | 0.00 | - | 1 | 1 | 72.69% |
| LLY240119C00350000 | 2023-09-20 3:14PM EDT | 2024-01-19 | 229.00 | 192.00 | 195.15 | 0.00 | - | 1 | 422 | 59.46% |
| LLY240419C00350000 | 2023-09-29 11:30AM EDT | 2024-04-19 | 199.00 | 196.30 | 201.00 | -39.89 | -16.70% | 1 | 3 | 52.30% |
| LLY240621C00350000 | 2023-09-14 2:47PM EDT | 2024-06-21 | 257.43 | 199.80 | 204.50 | 0.00 | - | 3 | 112 | 52.52% |
| LLY250117C00350000 | 2023-09-21 10:31AM EDT | 2025-01-17 | 229.93 | 212.70 | 217.50 | 0.00 | - | 1 | 218 | 49.04% |
| LLY251219C00350000 | 2023-09-14 3:46PM EDT | 2025-12-19 | 279.75 | 228.05 | 232.50 | 0.00 | - | 1 | 16 | 45.31% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006P00350000 | 2023-09-12 3:01PM EDT | 2023-10-06 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 10 | 149.71% |
| LLY231020P00350000 | 2023-09-29 2:23PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 13 | 185 | 60.94% |
| LLY231117P00350000 | 2023-09-28 9:49AM EDT | 2023-11-17 | 0.23 | 0.05 | 0.77 | 0.00 | - | 2 | 83 | 53.13% |
| LLY231215P00350000 | 2023-09-26 3:51PM EDT | 2023-12-15 | 0.77 | 0.12 | 1.12 | 0.00 | - | 2 | 2 | 49.43% |
| LLY240119P00350000 | 2023-09-28 9:30AM EDT | 2024-01-19 | 0.35 | 0.36 | 1.20 | 0.00 | - | 5 | 923 | 41.47% |
| LLY240419P00350000 | 2023-09-19 1:04PM EDT | 2024-04-19 | 1.50 | 1.35 | 3.70 | 0.00 | - | 10 | 42 | 38.53% |
| LLY240621P00350000 | 2023-09-07 10:43AM EDT | 2024-06-21 | 2.53 | 2.54 | 5.90 | 0.00 | - | 1 | 189 | 37.71% |
| LLY250117P00350000 | 2023-09-29 2:10PM EDT | 2025-01-17 | 9.10 | 8.65 | 11.35 | +1.24 | +15.78% | 10 | 388 | 34.02% |
| LLY251219P00350000 | 2023-09-28 2:05PM EDT | 2025-12-19 | 15.00 | 14.90 | 18.00 | 0.00 | - | 1 | 16 | 30.48% |
| LLY260116P00350000 | 2023-09-14 10:51AM EDT | 2026-01-16 | 13.01 | 15.40 | 18.25 | 0.00 | - | - | 1 | 30.12% |
© 2023 Yahoo. All rights reserved.
