Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
Pre-market:
Strike:720.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00720000 | 2023-11-21 10:56AM EST | 2023-12-01 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| LLY231208C00720000 | 2023-11-15 9:31AM EST | 2023-12-08 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY231215C00720000 | 2023-11-20 1:55PM EST | 2023-12-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 25.00% |
| LLY231222C00720000 | 2023-11-21 2:26PM EST | 2023-12-22 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LLY240119C00720000 | 2023-11-30 1:28PM EST | 2024-01-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| LLY240216C00720000 | 2023-11-29 11:53AM EST | 2024-02-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| LLY240419C00720000 | 2023-11-30 1:04PM EST | 2024-04-19 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 514 | 6.25% |
| LLY240621C00720000 | 2023-11-29 11:27AM EST | 2024-06-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 6.25% |
| LLY240719C00720000 | 2023-11-30 11:37AM EST | 2024-07-19 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| LLY250117C00720000 | 2023-11-24 11:58AM EST | 2025-01-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 3.13% |
| LLY251219C00720000 | 2023-11-30 10:12AM EST | 2025-12-19 | 76.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| LLY260116C00720000 | 2023-11-30 1:42PM EST | 2026-01-16 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201P00720000 | 2023-10-27 11:12AM EST | 2023-12-01 | 156.65 | 116.00 | 123.15 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240119P00720000 | 2023-11-09 9:37AM EST | 2024-01-19 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621P00720000 | 2023-11-06 12:37PM EST | 2024-06-21 | 135.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250117P00720000 | 2023-10-04 10:58AM EST | 2025-01-17 | 190.50 | 157.75 | 164.10 | 0.00 | - | 3 | 2 | 30.57% |
| LLY251219P00720000 | 2023-11-08 2:48PM EST | 2025-12-19 | 148.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY260116P00720000 | 2023-11-16 1:36PM EST | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.