Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:710.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00710000 | 2023-11-24 12:59PM EST | 2023-12-08 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| LLY231215C00710000 | 2023-12-01 2:04PM EST | 2023-12-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 25.00% |
| LLY231222C00710000 | 2023-12-06 2:37PM EST | 2023-12-22 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| LLY231229C00710000 | 2023-12-06 2:22PM EST | 2023-12-29 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| LLY240119C00710000 | 2023-12-06 1:25PM EST | 2024-01-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 12.50% |
| LLY240216C00710000 | 2023-12-07 1:17PM EST | 2024-02-16 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 6.25% |
| LLY240621C00710000 | 2023-11-30 12:11PM EST | 2024-06-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 35 | 347 | 6.25% |
| LLY240719C00710000 | 2023-12-05 9:49AM EST | 2024-07-19 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| LLY240920C00710000 | 2023-12-07 1:11PM EST | 2024-09-20 | 28.75 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| LLY250117C00710000 | 2023-12-07 11:25AM EST | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 3.13% |
| LLY251219C00710000 | 2023-11-30 10:02AM EST | 2025-12-19 | 80.90 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 3.13% |
| LLY260116C00710000 | 2023-11-03 2:18PM EST | 2026-01-16 | 72.55 | 75.15 | 79.75 | 0.00 | - | 1 | 2 | 35.49% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00710000 | 2023-12-07 3:10PM EST | 2023-12-15 | 122.10 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| LLY250117P00710000 | 2023-11-09 9:31AM EST | 2025-01-17 | 131.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.