Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00410000 | 2023-11-22 2:38PM EST | 2023-12-15 | 183.20 | 185.35 | 190.85 | 0.00 | - | 3 | 3 | 97.27% |
| LLY231222C00410000 | 2023-12-01 10:21AM EST | 2023-12-22 | 184.15 | 185.55 | 191.00 | 0.00 | - | 1 | 3 | 80.86% |
| LLY231229C00410000 | 2023-12-07 11:01AM EST | 2023-12-29 | 173.95 | 186.65 | 191.65 | 0.00 | - | 1 | 33 | 83.01% |
| LLY240105C00410000 | 2023-11-29 3:53PM EST | 2024-01-05 | 185.00 | 185.30 | 192.70 | 0.00 | - | - | 2 | 70.14% |
| LLY240119C00410000 | 2023-12-06 10:01AM EST | 2024-01-19 | 180.30 | 188.55 | 193.50 | 0.00 | - | 1 | 359 | 70.97% |
| LLY240419C00410000 | 2023-11-09 2:48PM EST | 2024-04-19 | 193.90 | 193.65 | 201.65 | 0.00 | - | 5 | 47 | 53.69% |
| LLY240621C00410000 | 2023-11-13 2:48PM EST | 2024-06-21 | 220.42 | 200.70 | 206.05 | 0.00 | - | 3 | 34 | 51.41% |
| LLY240719C00410000 | 2023-11-09 10:53AM EST | 2024-07-19 | 198.35 | 202.85 | 207.85 | 0.00 | - | - | 1 | 50.19% |
| LLY250117C00410000 | 2023-11-29 10:22AM EST | 2025-01-17 | 210.73 | 217.60 | 223.65 | 0.00 | - | 1 | 65 | 49.98% |
| LLY251219C00410000 | 2023-11-27 11:20AM EST | 2025-12-19 | 241.50 | 235.20 | 243.90 | 0.00 | - | 2 | 10 | 46.18% |
| LLY260116C00410000 | 2023-11-13 3:23PM EST | 2026-01-16 | 259.43 | 237.15 | 245.95 | 0.00 | - | 9 | 9 | 46.22% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00410000 | 2023-11-17 2:29PM EST | 2023-12-15 | 0.01 | 0.00 | 2.52 | 0.00 | - | 200 | 241 | 147.24% |
| LLY231222P00410000 | 2023-11-20 12:40PM EST | 2023-12-22 | 0.05 | 0.00 | 2.54 | 0.00 | - | 1 | 7 | 104.25% |
| LLY240119P00410000 | 2023-12-08 11:28AM EST | 2024-01-19 | 0.14 | 0.05 | 0.93 | +0.03 | +27.27% | 5 | 282 | 51.81% |
| LLY240216P00410000 | 2023-12-07 12:18PM EST | 2024-02-16 | 0.91 | 0.14 | 3.50 | 0.00 | - | 6 | 17 | 57.00% |
| LLY240419P00410000 | 2023-12-07 3:10PM EST | 2024-04-19 | 3.44 | 1.45 | 6.10 | +0.89 | +34.90% | 1 | 56 | 47.31% |
| LLY240621P00410000 | 2023-12-06 1:56PM EST | 2024-06-21 | 5.40 | 4.05 | 6.05 | 0.00 | - | 9 | 276 | 38.89% |
| LLY250117P00410000 | 2023-12-08 12:45PM EST | 2025-01-17 | 13.40 | 11.75 | 13.70 | -0.46 | -3.32% | 1 | 1,088 | 34.41% |
| LLY251219P00410000 | 2023-11-15 3:02PM EST | 2025-12-19 | 27.41 | 21.15 | 26.55 | 0.00 | - | 3 | 13 | 32.56% |
| LLY260116P00410000 | 2023-12-04 10:05AM EST | 2026-01-16 | 25.53 | 21.90 | 26.80 | 0.00 | - | 4 | 12 | 32.09% |
© 2023 Yahoo. All rights reserved.