Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:440.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00440000 | 2023-11-28 10:41AM EST | 2023-12-08 | 155.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY231215C00440000 | 2023-12-04 10:00AM EST | 2023-12-15 | 139.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY231222C00440000 | 2023-12-05 3:47PM EST | 2023-12-22 | 149.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00440000 | 2023-12-04 1:27PM EST | 2024-01-19 | 146.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240216C00440000 | 2023-11-10 3:23PM EST | 2024-02-16 | 163.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240419C00440000 | 2023-11-09 3:04PM EST | 2024-04-19 | 165.42 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LLY240621C00440000 | 2023-11-17 3:45PM EST | 2024-06-21 | 174.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00440000 | 2023-11-06 1:06PM EST | 2024-07-19 | 178.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117C00440000 | 2023-11-20 3:31PM EST | 2025-01-17 | 200.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00440000 | 2023-11-27 11:20AM EST | 2025-12-19 | 220.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00440000 | 2023-11-27 1:28PM EST | 2026-01-16 | 221.62 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00440000 | 2023-11-22 2:35PM EST | 2023-12-08 | 0.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LLY231215P00440000 | 2023-12-04 12:45PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240119P00440000 | 2023-11-27 12:22PM EST | 2024-01-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240216P00440000 | 2023-12-04 10:01AM EST | 2024-02-16 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419P00440000 | 2023-12-05 12:52PM EST | 2024-04-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240621P00440000 | 2023-12-05 11:36AM EST | 2024-06-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240719P00440000 | 2023-11-27 3:40PM EST | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00440000 | 2023-11-20 3:11PM EST | 2025-01-17 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00440000 | 2023-10-18 11:14AM EST | 2025-12-19 | 30.05 | 32.25 | 37.25 | 0.00 | - | 4 | 12 | 32.32% |
| LLY260116P00440000 | 2023-10-11 9:15AM EST | 2026-01-16 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
© 2023 Yahoo. All rights reserved.