Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:780.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00780000 | 2023-11-15 11:05AM EST | 2023-12-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LLY231215C00780000 | 2023-10-11 10:14AM EST | 2023-12-15 | 1.33 | 0.10 | 1.51 | 0.00 | - | 3 | 6 | 95.19% |
| LLY231222C00780000 | 2023-11-16 2:50PM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240119C00780000 | 2023-11-28 10:37AM EST | 2024-01-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| LLY240216C00780000 | 2023-11-29 11:51AM EST | 2024-02-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| LLY240419C00780000 | 2023-12-05 3:42PM EST | 2024-04-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 6.25% |
| LLY240621C00780000 | 2023-12-07 3:47PM EST | 2024-06-21 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 6.25% |
| LLY240920C00780000 | 2023-11-30 3:17PM EST | 2024-09-20 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| LLY250117C00780000 | 2023-12-04 12:22PM EST | 2025-01-17 | 28.29 | 0.00 | 0.00 | 0.00 | - | 4 | 3,067 | 6.25% |
| LLY251219C00780000 | 2023-11-07 2:47PM EST | 2025-12-19 | 66.64 | 55.55 | 58.65 | 0.00 | - | 10 | 17 | 34.76% |
| LLY260116C00780000 | 2023-12-04 10:54AM EST | 2026-01-16 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY251219P00780000 | 2023-09-08 9:02AM EST | 2025-12-19 | 204.33 | 215.75 | 220.90 | 0.00 | - | 6 | 0 | 25.02% |
| LLY260116P00780000 | 2023-11-16 10:35AM EST | 2026-01-16 | 206.27 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.