Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00420000 | 2023-11-28 10:45AM EST | 2023-12-08 | 174.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY231215C00420000 | 2023-11-22 2:23PM EST | 2023-12-15 | 173.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231222C00420000 | 2023-12-01 11:07AM EST | 2023-12-22 | 175.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY231229C00420000 | 2023-12-01 10:13AM EST | 2023-12-29 | 177.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240119C00420000 | 2023-12-05 9:36AM EST | 2024-01-19 | 164.95 | 0.00 | 0.00 | -2.30 | -1.38% | 1 | 0 | 0.00% |
| LLY240216C00420000 | 2023-11-07 1:23PM EST | 2024-02-16 | 186.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240419C00420000 | 2023-11-17 2:40PM EST | 2024-04-19 | 185.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00420000 | 2023-11-15 2:52PM EST | 2024-06-21 | 191.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00420000 | 2023-11-27 1:25PM EST | 2025-01-17 | 213.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00420000 | 2023-11-09 10:27AM EST | 2025-12-19 | 240.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00420000 | 2023-11-09 3:52PM EST | 2026-01-16 | 232.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00420000 | 2023-11-13 1:48PM EST | 2023-12-08 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY231215P00420000 | 2023-11-30 1:38PM EST | 2023-12-15 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LLY240105P00420000 | 2023-11-27 3:21PM EST | 2024-01-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240119P00420000 | 2023-12-05 2:24PM EST | 2024-01-19 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 6 | 0 | 25.00% |
| LLY240216P00420000 | 2023-12-04 9:53AM EST | 2024-02-16 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240419P00420000 | 2023-12-01 12:38PM EST | 2024-04-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621P00420000 | 2023-11-27 9:30AM EST | 2024-06-21 | 6.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| LLY240719P00420000 | 2023-12-04 9:53AM EST | 2024-07-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00420000 | 2023-11-13 9:30AM EST | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY251219P00420000 | 2023-10-11 10:56AM EST | 2025-12-19 | 24.40 | 26.05 | 31.20 | 0.00 | - | 4 | 11 | 32.56% |
| LLY260116P00420000 | 2023-11-08 12:33PM EST | 2026-01-16 | 28.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.