Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EST
Pre-market:
Strike:750.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00750000 | 2023-11-16 12:25PM EST | 2023-12-01 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| LLY231208C00750000 | 2023-11-30 11:09AM EST | 2023-12-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| LLY231215C00750000 | 2023-11-27 11:28AM EST | 2023-12-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 25.00% |
| LLY231222C00750000 | 2023-11-09 10:35AM EST | 2023-12-22 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| LLY240119C00750000 | 2023-11-30 1:38PM EST | 2024-01-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 12.50% |
| LLY240216C00750000 | 2023-11-30 12:48PM EST | 2024-02-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 12.50% |
| LLY240621C00750000 | 2023-11-29 9:34AM EST | 2024-06-21 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| LLY240719C00750000 | 2023-11-17 2:37PM EST | 2024-07-19 | 19.30 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 6.25% |
| LLY250117C00750000 | 2023-11-30 3:37PM EST | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 3.13% |
| LLY251219C00750000 | 2023-11-28 12:56PM EST | 2025-12-19 | 68.50 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 3.13% |
| LLY260116C00750000 | 2023-11-30 1:36PM EST | 2026-01-16 | 68.80 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201P00750000 | 2023-11-22 9:49AM EST | 2023-12-01 | 152.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240119P00750000 | 2023-11-15 2:39PM EST | 2024-01-19 | 156.43 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| LLY240216P00750000 | 2023-11-16 10:23AM EST | 2024-02-16 | 156.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621P00750000 | 2023-11-15 9:52AM EST | 2024-06-21 | 152.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LLY250117P00750000 | 2023-11-09 9:42AM EST | 2025-01-17 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY251219P00750000 | 2023-09-08 9:02AM EST | 2025-12-19 | 179.66 | 189.50 | 196.50 | 0.00 | - | 6 | 0 | 25.60% |
| LLY260116P00750000 | 2023-11-16 1:37PM EST | 2026-01-16 | 187.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.