Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:740.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00740000 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| LLY231222C00740000 | 2023-11-20 12:29PM EST | 2023-12-22 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY231229C00740000 | 2023-11-22 10:46AM EST | 2023-12-29 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| LLY240119C00740000 | 2023-12-07 12:59PM EST | 2024-01-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| LLY240216C00740000 | 2023-11-30 2:37PM EST | 2024-02-16 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| LLY240419C00740000 | 2023-12-07 10:48AM EST | 2024-04-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 6.25% |
| LLY240621C00740000 | 2023-11-28 3:22PM EST | 2024-06-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 311 | 336 | 6.25% |
| LLY240719C00740000 | 2023-11-13 9:37AM EST | 2024-07-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117C00740000 | 2023-12-05 1:41PM EST | 2025-01-17 | 38.47 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 3.13% |
| LLY251219C00740000 | 2023-10-23 11:50AM EST | 2025-12-19 | 72.00 | 74.35 | 79.90 | 0.00 | - | 1 | 1 | 38.50% |
| LLY260116C00740000 | 2023-12-04 10:29AM EST | 2026-01-16 | 65.95 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00740000 | 2023-09-08 2:06PM EST | 2025-01-17 | 159.94 | 175.90 | 183.00 | 0.00 | - | 3 | 0 | 31.35% |
© 2023 Yahoo. All rights reserved.