Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:700.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00700000 | 2023-12-06 11:52AM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 290 | 50.00% |
| LLY231215C00700000 | 2023-12-07 3:48PM EST | 2023-12-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 55 | 777 | 25.00% |
| LLY231222C00700000 | 2023-12-06 9:36AM EST | 2023-12-22 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| LLY231229C00700000 | 2023-11-28 12:50PM EST | 2023-12-29 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| LLY240105C00700000 | 2023-11-27 11:01AM EST | 2024-01-05 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY240119C00700000 | 2023-12-07 1:47PM EST | 2024-01-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 23 | 1,292 | 12.50% |
| LLY240216C00700000 | 2023-12-07 3:29PM EST | 2024-02-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 33 | 396 | 6.25% |
| LLY240419C00700000 | 2023-12-07 3:23PM EST | 2024-04-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 75 | 805 | 6.25% |
| LLY240621C00700000 | 2023-12-07 3:34PM EST | 2024-06-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 6.25% |
| LLY240719C00700000 | 2023-11-30 11:37AM EST | 2024-07-19 | 27.20 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 3.13% |
| LLY240920C00700000 | 2023-12-07 1:14PM EST | 2024-09-20 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| LLY250117C00700000 | 2023-12-07 3:58PM EST | 2025-01-17 | 46.96 | 0.00 | 0.00 | 0.00 | - | 13 | 415 | 3.13% |
| LLY251219C00700000 | 2023-12-05 2:30PM EST | 2025-12-19 | 81.90 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 3.13% |
| LLY260116C00700000 | 2023-12-05 11:40AM EST | 2026-01-16 | 82.46 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00700000 | 2023-12-07 3:10PM EST | 2023-12-15 | 112.10 | 0.00 | 0.00 | 0.00 | - | 537 | 130 | 0.00% |
| LLY240105P00700000 | 2023-11-30 11:17AM EST | 2024-01-05 | 105.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119P00700000 | 2023-12-07 3:01PM EST | 2024-01-19 | 110.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| LLY240216P00700000 | 2023-11-16 9:39AM EST | 2024-02-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY240621P00700000 | 2023-11-24 12:44PM EST | 2024-06-21 | 112.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117P00700000 | 2023-11-08 12:23PM EST | 2025-01-17 | 128.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| LLY260116P00700000 | 2023-12-01 2:29PM EST | 2026-01-16 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
© 2023 Yahoo. All rights reserved.