Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:380.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00380000 | 2023-09-18 3:30PM EDT | 2023-10-20 | 191.50 | 157.35 | 160.35 | 0.00 | - | 13 | 59 | 87.40% |
| LLY231117C00380000 | 2023-09-28 2:49PM EDT | 2023-11-17 | 166.98 | 158.00 | 162.50 | 0.00 | - | 1 | 8 | 63.98% |
| LLY240119C00380000 | 2023-09-21 11:18AM EDT | 2024-01-19 | 175.39 | 162.20 | 166.50 | 0.00 | - | 5 | 290 | 52.19% |
| LLY240621C00380000 | 2023-09-22 11:46AM EDT | 2024-06-21 | 193.00 | 174.35 | 177.25 | 0.00 | - | 1 | 80 | 47.90% |
| LLY250117C00380000 | 2023-09-28 11:39AM EDT | 2025-01-17 | 198.92 | 188.85 | 192.80 | 0.00 | - | 3 | 73 | 46.04% |
| LLY251219C00380000 | 2023-07-17 3:49PM EDT | 2025-12-19 | 128.25 | 215.35 | 219.00 | 0.00 | - | - | 1 | 47.25% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00380000 | 2023-09-28 2:44PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.48 | 0.00 | - | 13 | 503 | 64.84% |
| LLY231117P00380000 | 2023-09-25 9:48AM EDT | 2023-11-17 | 0.42 | 0.21 | 1.54 | 0.00 | - | 1 | 179 | 55.24% |
| LLY231215P00380000 | 2023-09-20 2:13PM EDT | 2023-12-15 | 0.34 | 0.44 | 1.66 | 0.00 | - | - | 8 | 44.53% |
| LLY240119P00380000 | 2023-09-26 2:22PM EDT | 2024-01-19 | 1.25 | 0.86 | 2.76 | 0.00 | - | 1 | 193 | 40.94% |
| LLY240419P00380000 | 2023-09-29 12:49PM EDT | 2024-04-19 | 4.30 | 3.55 | 4.15 | +1.05 | +32.31% | 3 | 3 | 33.39% |
| LLY240621P00380000 | 2023-09-07 10:02AM EDT | 2024-06-21 | 4.50 | 5.15 | 6.45 | 0.00 | - | 1 | 35 | 32.73% |
| LLY250117P00380000 | 2023-09-27 10:32AM EDT | 2025-01-17 | 11.68 | 12.05 | 13.70 | 0.00 | - | 1 | 47 | 30.99% |
| LLY251219P00380000 | 2023-09-27 3:55PM EDT | 2025-12-19 | 20.65 | 19.15 | 22.40 | 0.00 | - | 4 | 31 | 28.63% |
© 2023 Yahoo. All rights reserved.
