Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:430.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00430000 | 2023-09-11 3:32PM EDT | 2023-10-20 | 167.57 | 121.45 | 122.45 | 0.00 | - | 8 | 110 | 60.18% |
| LLY231117C00430000 | 2023-08-21 2:38PM EDT | 2023-11-17 | 125.91 | 142.30 | 144.90 | 0.00 | - | 1 | 182 | 91.16% |
| LLY240119C00430000 | 2023-09-21 11:53AM EDT | 2024-01-19 | 124.72 | 128.90 | 131.50 | 0.00 | - | 1 | 352 | 45.97% |
| LLY240419C00430000 | 2023-09-15 10:33AM EDT | 2024-04-19 | 173.57 | 138.75 | 140.05 | 0.00 | - | 1 | 6 | 42.89% |
| LLY240621C00430000 | 2023-09-12 10:01AM EDT | 2024-06-21 | 185.35 | 144.75 | 146.00 | 0.00 | - | 1 | 27 | 42.23% |
| LLY250117C00430000 | 2023-09-22 2:45PM EDT | 2025-01-17 | 164.00 | 163.40 | 165.15 | 0.00 | - | 2 | 613 | 42.13% |
| LLY251219C00430000 | 2023-09-15 2:47PM EDT | 2025-12-19 | 213.36 | 183.55 | 187.50 | 0.00 | - | 1 | 27 | 41.16% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00430000 | 2023-09-26 10:08AM EDT | 2023-10-20 | 0.10 | 0.10 | 0.36 | -0.16 | -61.54% | 1 | 1,370 | 44.63% |
| LLY231117P00430000 | 2023-09-26 3:45PM EDT | 2023-11-17 | 1.15 | 1.06 | 1.70 | +0.02 | +1.77% | 20 | 427 | 40.20% |
| LLY231215P00430000 | 2023-09-25 11:20AM EDT | 2023-12-15 | 2.19 | 2.14 | 2.27 | 0.00 | - | 25 | 15 | 34.62% |
| LLY240119P00430000 | 2023-09-22 1:58PM EDT | 2024-01-19 | 2.92 | 3.05 | 3.35 | 0.00 | - | 1 | 379 | 31.73% |
| LLY240419P00430000 | 2023-09-25 2:12PM EDT | 2024-04-19 | 7.05 | 7.55 | 8.20 | 0.00 | - | 50 | 91 | 30.66% |
| LLY240621P00430000 | 2023-09-20 10:45AM EDT | 2024-06-21 | 8.20 | 10.80 | 11.75 | 0.00 | - | 1 | 75 | 30.39% |
| LLY250117P00430000 | 2023-09-25 10:47AM EDT | 2025-01-17 | 20.10 | 19.40 | 21.35 | 0.00 | - | 1 | 288 | 28.98% |
| LLY251219P00430000 | 2023-09-19 3:46PM EDT | 2025-12-19 | 26.86 | 28.35 | 31.50 | 0.00 | - | 10 | 20 | 26.70% |
© 2023 Yahoo. All rights reserved.
