Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:450.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00450000 | 2023-11-28 9:53AM EST | 2023-12-08 | 144.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY231215C00450000 | 2023-11-21 10:55AM EST | 2023-12-15 | 145.90 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| LLY231222C00450000 | 2023-11-30 12:54PM EST | 2023-12-22 | 139.65 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| LLY240119C00450000 | 2023-11-17 10:39AM EST | 2024-01-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 0.00% |
| LLY240216C00450000 | 2023-11-22 12:37PM EST | 2024-02-16 | 149.41 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| LLY240419C00450000 | 2023-11-24 11:26AM EST | 2024-04-19 | 166.60 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| LLY240621C00450000 | 2023-12-01 2:35PM EST | 2024-06-21 | 157.08 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| LLY240719C00450000 | 2023-11-20 11:32AM EST | 2024-07-19 | 175.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00450000 | 2023-11-13 9:37AM EST | 2025-01-17 | 179.79 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| LLY251219C00450000 | 2023-11-10 9:39AM EST | 2025-12-19 | 209.77 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| LLY260116C00450000 | 2023-11-16 10:35AM EST | 2026-01-16 | 214.28 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00450000 | 2023-11-13 10:48AM EST | 2023-12-08 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| LLY231215P00450000 | 2023-12-01 3:40PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 1,489 | 25.00% |
| LLY231222P00450000 | 2023-11-29 10:19AM EST | 2023-12-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| LLY240119P00450000 | 2023-12-01 2:37PM EST | 2024-01-19 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 837 | 12.50% |
| LLY240216P00450000 | 2023-11-28 1:24PM EST | 2024-02-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| LLY240419P00450000 | 2023-11-30 11:02AM EST | 2024-04-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 6.25% |
| LLY240621P00450000 | 2023-12-01 3:39PM EST | 2024-06-21 | 10.45 | 0.00 | 0.00 | 0.00 | - | 17 | 245 | 6.25% |
| LLY240719P00450000 | 2023-11-27 9:30AM EST | 2024-07-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| LLY250117P00450000 | 2023-12-01 3:56PM EST | 2025-01-17 | 22.61 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 6.25% |
| LLY251219P00450000 | 2023-11-13 3:11PM EST | 2025-12-19 | 33.51 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 3.13% |
| LLY260116P00450000 | 2023-12-01 3:12PM EST | 2026-01-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 6 | 97 | 3.13% |
© 2023 Yahoo. All rights reserved.