Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:730.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00730000 | 2023-11-09 9:30AM EST | 2023-12-08 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LLY231215C00730000 | 2023-12-07 10:44AM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 25.00% |
| LLY231222C00730000 | 2023-12-04 11:35AM EST | 2023-12-22 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 25.00% |
| LLY231229C00730000 | 2023-12-05 11:12AM EST | 2023-12-29 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LLY240112C00730000 | 2023-12-06 11:04AM EST | 2024-01-12 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY240119C00730000 | 2023-12-06 12:41PM EST | 2024-01-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| LLY240216C00730000 | 2023-12-05 11:46AM EST | 2024-02-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| LLY240621C00730000 | 2023-12-07 1:52PM EST | 2024-06-21 | 14.75 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 6.25% |
| LLY240719C00730000 | 2023-11-15 12:01PM EST | 2024-07-19 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| LLY250117C00730000 | 2023-11-24 10:12AM EST | 2025-01-17 | 47.53 | 0.00 | 0.00 | 0.00 | - | 2 | 261 | 3.13% |
| LLY251219C00730000 | 2023-11-30 11:35AM EST | 2025-12-19 | 76.11 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 3.13% |
| LLY260116C00730000 | 2023-12-07 10:00AM EST | 2026-01-16 | 68.05 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00730000 | 2023-10-02 2:02PM EST | 2023-12-15 | 197.80 | 172.85 | 177.75 | 0.00 | - | - | 0 | 224.36% |
| LLY240119P00730000 | 2023-10-27 10:51AM EST | 2024-01-19 | 167.88 | 126.05 | 132.85 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240216P00730000 | 2023-10-27 2:35PM EST | 2024-02-16 | 172.00 | 127.90 | 133.50 | 0.00 | - | 16 | 0 | 0.00% |
| LLY251219P00730000 | 2023-09-07 11:45AM EST | 2025-12-19 | 168.50 | 175.20 | 180.35 | 0.00 | - | 1 | 1 | 24.99% |
© 2023 Yahoo. All rights reserved.