Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:480.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00480000 | 2023-12-04 10:00AM EST | 2023-12-15 | 99.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY231222C00480000 | 2023-12-06 9:39AM EST | 2023-12-22 | 113.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240119C00480000 | 2023-12-04 3:12PM EST | 2024-01-19 | 111.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240216C00480000 | 2023-11-29 3:40PM EST | 2024-02-16 | 122.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00480000 | 2023-11-09 9:37AM EST | 2024-04-19 | 141.07 | 132.05 | 137.25 | 0.00 | - | 5 | 15 | 47.58% |
| LLY240621C00480000 | 2023-11-30 1:37PM EST | 2024-06-21 | 135.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00480000 | 2023-12-07 9:37AM EST | 2024-09-20 | 139.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00480000 | 2023-11-13 10:37AM EST | 2025-01-17 | 165.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY251219C00480000 | 2023-12-08 1:11PM EST | 2025-12-19 | 188.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00480000 | 2023-10-20 1:57PM EST | 2026-01-16 | 194.80 | 191.15 | 199.30 | 0.00 | - | 2 | 10 | 43.15% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00480000 | 2023-12-08 10:49AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LLY231222P00480000 | 2023-11-10 3:38PM EST | 2023-12-22 | 1.10 | 0.00 | 2.59 | 0.00 | - | 1 | 4 | 71.66% |
| LLY231229P00480000 | 2023-12-06 1:59PM EST | 2023-12-29 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240119P00480000 | 2023-12-08 1:18PM EST | 2024-01-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240216P00480000 | 2023-12-08 3:53PM EST | 2024-02-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LLY240419P00480000 | 2023-12-08 3:42PM EST | 2024-04-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240621P00480000 | 2023-12-04 12:48PM EST | 2024-06-21 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240719P00480000 | 2023-12-04 9:53AM EST | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920P00480000 | 2023-12-07 1:06PM EST | 2024-09-20 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY250117P00480000 | 2023-12-08 1:44PM EST | 2025-01-17 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00480000 | 2023-10-02 11:49AM EST | 2025-12-19 | 50.53 | 50.25 | 57.45 | 0.00 | - | 10 | 31 | 35.20% |
| LLY260116P00480000 | 2023-10-30 12:18PM EST | 2026-01-16 | 52.00 | 42.10 | 46.55 | 0.00 | - | 8 | 30 | 30.53% |
© 2023 Yahoo. All rights reserved.