Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:460.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006C00460000 | 2023-09-29 2:29PM EDT | 2023-10-06 | 77.39 | 62.15 | 64.95 | 0.00 | - | 4 | 3 | 81.54% |
| LLY231020C00460000 | 2023-10-03 10:14AM EDT | 2023-10-20 | 69.75 | 63.75 | 67.45 | -11.03 | -13.65% | 1 | 859 | 57.10% |
| LLY231117C00460000 | 2023-10-02 2:54PM EDT | 2023-11-17 | 76.76 | 69.50 | 73.35 | 0.00 | - | 1 | 86 | 48.07% |
| LLY231215C00460000 | 2023-09-15 2:04PM EDT | 2023-12-15 | 130.00 | 74.70 | 78.05 | 0.00 | - | - | 1 | 44.67% |
| LLY240119C00460000 | 2023-10-02 9:42AM EDT | 2024-01-19 | 84.50 | 79.00 | 81.15 | 0.00 | - | 1 | 393 | 40.30% |
| LLY240419C00460000 | 2023-08-24 10:47AM EDT | 2024-04-19 | 116.85 | 113.25 | 116.90 | 0.00 | - | 1 | 3 | 55.69% |
| LLY240621C00460000 | 2023-10-03 9:32AM EDT | 2024-06-21 | 108.65 | 97.30 | 101.15 | -5.35 | -4.69% | 1 | 105 | 39.51% |
| LLY250117C00460000 | 2023-09-27 9:31AM EDT | 2025-01-17 | 143.25 | 120.70 | 125.35 | 0.00 | - | 2 | 57 | 41.13% |
| LLY251219C00460000 | 2023-08-29 11:07AM EDT | 2025-12-19 | 168.80 | 160.10 | 164.00 | 0.00 | - | 1 | 35 | 45.64% |
| LLY260116C00460000 | 2023-10-02 1:19PM EDT | 2026-01-16 | 152.34 | 145.80 | 150.95 | 0.00 | - | 1 | 23 | 40.14% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006P00460000 | 2023-10-03 10:31AM EDT | 2023-10-06 | 0.20 | 0.01 | 0.39 | +0.07 | +53.85% | 4 | 12 | 58.11% |
| LLY231020P00460000 | 2023-10-03 10:49AM EDT | 2023-10-20 | 0.83 | 0.61 | 0.98 | +0.22 | +36.07% | 5 | 404 | 36.37% |
| LLY231027P00460000 | 2023-10-03 9:34AM EDT | 2023-10-27 | 1.08 | 0.98 | 2.33 | -0.74 | -40.66% | 1 | 6 | 38.01% |
| LLY231103P00460000 | 2023-10-03 10:37AM EDT | 2023-11-03 | 2.77 | 2.81 | 3.70 | +1.68 | +154.13% | 1 | 2 | 38.42% |
| LLY231117P00460000 | 2023-10-03 10:59AM EDT | 2023-11-17 | 4.60 | 4.70 | 4.95 | +1.61 | +53.85% | 30 | 199 | 35.22% |
| LLY231215P00460000 | 2023-10-03 11:03AM EDT | 2023-12-15 | 7.55 | 7.40 | 7.90 | +1.05 | +16.15% | 1 | 22 | 32.96% |
| LLY240119P00460000 | 2023-10-02 3:56PM EDT | 2024-01-19 | 7.49 | 10.05 | 10.40 | 0.00 | - | 4 | 341 | 30.41% |
| LLY240419P00460000 | 2023-10-03 9:50AM EDT | 2024-04-19 | 16.45 | 17.40 | 19.25 | +1.25 | +8.22% | 2 | 34 | 30.09% |
| LLY240621P00460000 | 2023-10-02 9:33AM EDT | 2024-06-21 | 20.70 | 18.80 | 22.65 | +0.80 | +4.02% | 5 | 81 | 28.63% |
| LLY250117P00460000 | 2023-10-03 10:26AM EDT | 2025-01-17 | 34.00 | 32.70 | 35.45 | +2.00 | +6.25% | 2 | 441 | 27.81% |
| LLY251219P00460000 | 2023-09-18 12:21PM EDT | 2025-12-19 | 34.60 | 40.50 | 50.00 | 0.00 | - | 1 | 16 | 26.68% |
| LLY260116P00460000 | 2023-09-29 9:51AM EDT | 2026-01-16 | 42.00 | 42.80 | 50.25 | 0.00 | - | 1 | 1 | 26.33% |
© 2023 Yahoo. All rights reserved.
