Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EST. Market open.
Strike:390.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00390000 | 2023-11-13 11:25AM EST | 2023-12-01 | 206.10 | 195.95 | 202.90 | 0.00 | - | - | 1 | 306.01% |
| LLY231208C00390000 | 2023-11-17 1:18PM EST | 2023-12-08 | 202.85 | 195.35 | 203.25 | 0.00 | - | 2 | 1 | 142.02% |
| LLY231215C00390000 | 2023-11-29 10:12AM EST | 2023-12-15 | 195.85 | 197.05 | 200.95 | 0.00 | - | 3 | 7 | 102.10% |
| LLY231222C00390000 | 2023-11-30 12:37PM EST | 2023-12-22 | 199.65 | 197.25 | 201.80 | -4.80 | -2.35% | 1 | 8 | 91.28% |
| LLY231229C00390000 | 2023-11-29 10:56AM EST | 2023-12-29 | 200.25 | 197.70 | 204.35 | 0.00 | - | 25 | 16 | 91.13% |
| LLY240119C00390000 | 2023-11-29 9:37AM EST | 2024-01-19 | 204.05 | 198.90 | 205.45 | 0.00 | - | 1 | 752 | 75.01% |
| LLY240216C00390000 | 2023-11-13 3:04PM EST | 2024-02-16 | 228.10 | 200.65 | 206.75 | 0.00 | - | 3 | 1 | 64.94% |
| LLY240419C00390000 | 2023-11-13 2:23PM EST | 2024-04-19 | 233.30 | 206.05 | 210.50 | 0.00 | - | 5 | 20 | 56.94% |
| LLY240621C00390000 | 2023-11-13 1:57PM EST | 2024-06-21 | 240.33 | 209.75 | 214.65 | 0.00 | - | 31 | 122 | 52.48% |
| LLY250117C00390000 | 2023-11-06 10:40AM EST | 2025-01-17 | 232.10 | 227.60 | 233.40 | 0.00 | - | 2 | 172 | 50.58% |
| LLY251219C00390000 | 2023-10-31 11:54AM EST | 2025-12-19 | 218.15 | 244.05 | 250.80 | 0.00 | - | 10 | 13 | 47.36% |
| LLY260116C00390000 | 2023-11-10 12:49PM EST | 2026-01-16 | 259.03 | 245.55 | 252.60 | 0.00 | - | - | 1 | 47.31% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00390000 | 2023-11-27 10:44AM EST | 2023-12-15 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 28 | 62.50% |
| LLY240119P00390000 | 2023-11-28 11:11AM EST | 2024-01-19 | 0.20 | 0.05 | 0.30 | 0.00 | - | 65 | 247 | 47.51% |
| LLY240216P00390000 | 2023-11-22 2:24PM EST | 2024-02-16 | 0.74 | 0.42 | 1.68 | 0.00 | - | 8 | 8 | 49.74% |
| LLY240419P00390000 | 2023-10-27 2:38PM EST | 2024-04-19 | 5.90 | 1.33 | 3.10 | 0.00 | - | 3 | 6 | 41.91% |
| LLY240621P00390000 | 2023-11-29 12:24PM EST | 2024-06-21 | 4.20 | 2.51 | 5.15 | 0.00 | - | 1 | 120 | 39.20% |
| LLY250117P00390000 | 2023-11-22 1:11PM EST | 2025-01-17 | 12.40 | 8.80 | 15.70 | 0.00 | - | 110 | 123 | 38.12% |
| LLY251219P00390000 | 2023-11-27 2:47PM EST | 2025-12-19 | 22.70 | 19.85 | 24.05 | 0.00 | - | 1 | 30 | 33.17% |
| LLY260116P00390000 | 2023-11-27 9:54AM EST | 2026-01-16 | 22.90 | 22.45 | 25.75 | 0.00 | - | 3 | 37 | 33.47% |
© 2023 Yahoo. All rights reserved.