Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:370.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00370000 | 2023-11-17 1:32PM EST | 2023-12-15 | 222.40 | 224.25 | 231.40 | 0.00 | - | 11 | 26 | 218.02% |
| LLY231222C00370000 | 2023-11-21 12:19PM EST | 2023-12-22 | 227.35 | 225.60 | 231.10 | 0.00 | - | - | 1 | 104.20% |
| LLY231229C00370000 | 2023-12-01 9:54AM EST | 2023-12-29 | 232.80 | 225.80 | 233.45 | 0.00 | - | 1 | 8 | 108.79% |
| LLY240119C00370000 | 2023-12-07 9:30AM EST | 2024-01-19 | 220.05 | 228.10 | 234.60 | 0.00 | - | 1 | 489 | 88.71% |
| LLY240216C00370000 | 2023-12-01 3:38PM EST | 2024-02-16 | 220.85 | 229.00 | 234.95 | 0.00 | - | 1 | 1 | 71.33% |
| LLY240419C00370000 | 2023-11-13 1:27PM EST | 2024-04-19 | 250.96 | 231.20 | 239.90 | 0.00 | - | 11 | 5 | 60.49% |
| LLY240621C00370000 | 2023-10-03 9:51AM EST | 2024-06-21 | 173.02 | 220.35 | 227.75 | 0.00 | - | 2 | 77 | 0.00% |
| LLY250117C00370000 | 2023-12-01 10:26AM EST | 2025-01-17 | 247.94 | 249.35 | 257.15 | 0.00 | - | 1 | 80 | 50.98% |
| LLY251219C00370000 | 2023-10-10 11:30AM EST | 2025-12-19 | 260.97 | 269.05 | 275.80 | 0.00 | - | 1 | 4 | 49.67% |
| LLY260116C00370000 | 2023-11-17 1:03PM EST | 2026-01-16 | 272.70 | 267.20 | 275.45 | 0.00 | - | 1 | 9 | 48.59% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00370000 | 2023-11-24 10:34AM EST | 2023-12-15 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 47 | 181.40% |
| LLY231229P00370000 | 2023-11-30 1:10PM EST | 2023-12-29 | 0.01 | 0.00 | 3.20 | 0.00 | - | - | 1,000 | 109.13% |
| LLY240105P00370000 | 2023-12-01 3:05PM EST | 2024-01-05 | 0.03 | 0.00 | 2.54 | 0.00 | - | 2 | 2 | 90.82% |
| LLY240112P00370000 | 2023-12-07 10:22AM EST | 2024-01-12 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 51.95% |
| LLY240119P00370000 | 2023-12-08 3:43PM EST | 2024-01-19 | 0.09 | 0.05 | 0.30 | -0.06 | -40.00% | 3 | 598 | 56.45% |
| LLY240216P00370000 | 2023-12-07 3:59PM EST | 2024-02-16 | 0.40 | 0.29 | 0.70 | +0.02 | +5.26% | 4 | 27 | 52.30% |
| LLY240419P00370000 | 2023-11-30 12:48PM EST | 2024-04-19 | 1.63 | 0.05 | 4.90 | 0.00 | - | 10 | 44 | 54.44% |
| LLY240621P00370000 | 2023-11-17 3:45PM EST | 2024-06-21 | 3.65 | 0.13 | 6.60 | 0.00 | - | 1 | 74 | 48.23% |
| LLY240719P00370000 | 2023-11-14 3:02PM EST | 2024-07-19 | 3.60 | 1.39 | 7.40 | 0.00 | - | - | 3 | 46.47% |
| LLY250117P00370000 | 2023-12-07 3:34PM EST | 2025-01-17 | 9.30 | 7.90 | 12.15 | 0.00 | - | 1 | 557 | 39.72% |
| LLY251219P00370000 | 2023-12-04 10:05AM EST | 2025-12-19 | 19.80 | 13.35 | 19.30 | 0.00 | - | 1 | 60 | 34.21% |
| LLY260116P00370000 | 2023-12-07 2:58PM EST | 2026-01-16 | 18.50 | 13.65 | 19.70 | 0.00 | - | 1 | 40 | 33.82% |
© 2023 Yahoo. All rights reserved.