Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:400.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00400000 | 2023-11-28 10:47AM EST | 2023-12-08 | 194.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY231215C00400000 | 2023-11-22 2:09PM EST | 2023-12-15 | 194.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231222C00400000 | 2023-12-01 10:22AM EST | 2023-12-22 | 193.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231229C00400000 | 2023-12-04 11:51AM EST | 2023-12-29 | 187.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240105C00400000 | 2023-11-29 3:55PM EST | 2024-01-05 | 194.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119C00400000 | 2023-11-30 10:39AM EST | 2024-01-19 | 195.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240216C00400000 | 2023-12-05 12:50PM EST | 2024-02-16 | 195.00 | 0.00 | 0.00 | -3.93 | -1.98% | 1 | 0 | 0.00% |
| LLY240419C00400000 | 2023-12-01 2:21PM EST | 2024-04-19 | 197.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00400000 | 2023-12-05 10:48AM EST | 2024-06-21 | 202.50 | 0.00 | 0.00 | -4.52 | -2.18% | 1 | 0 | 0.00% |
| LLY250117C00400000 | 2023-12-05 10:36AM EST | 2025-01-17 | 217.00 | 0.00 | 0.00 | +0.10 | +0.05% | 2 | 0 | 0.00% |
| LLY251219C00400000 | 2023-11-29 10:49AM EST | 2025-12-19 | 240.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00400000 | 2023-11-15 12:37PM EST | 2026-01-16 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00400000 | 2023-11-20 3:40PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY231229P00400000 | 2023-11-21 11:59AM EST | 2023-12-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| LLY240119P00400000 | 2023-11-29 3:30PM EST | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| LLY240216P00400000 | 2023-11-22 9:55AM EST | 2024-02-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240419P00400000 | 2023-12-05 3:47PM EST | 2024-04-19 | 2.20 | 0.00 | 0.00 | -0.88 | -28.57% | 3 | 0 | 12.50% |
| LLY240621P00400000 | 2023-12-05 11:41AM EST | 2024-06-21 | 4.90 | 0.00 | 0.00 | -0.10 | -2.00% | 1 | 0 | 12.50% |
| LLY240719P00400000 | 2023-12-01 10:43AM EST | 2024-07-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00400000 | 2023-12-05 2:55PM EST | 2025-01-17 | 13.00 | 0.00 | 0.00 | -0.30 | -2.26% | 3 | 0 | 6.25% |
| LLY251219P00400000 | 2023-11-22 10:27AM EST | 2025-12-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00400000 | 2023-11-22 10:15AM EST | 2026-01-16 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.