Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:790.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00790000 | 2023-11-13 12:57PM EST | 2023-12-08 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY231215C00790000 | 2023-12-04 3:58PM EST | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 50.00% |
| LLY231222C00790000 | 2023-11-13 3:28PM EST | 2023-12-22 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LLY231229C00790000 | 2023-11-13 10:35AM EST | 2023-12-29 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| LLY240112C00790000 | 2023-12-05 11:46AM EST | 2024-01-12 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LLY240119C00790000 | 2023-12-01 1:58PM EST | 2024-01-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 12.50% |
| LLY240216C00790000 | 2023-12-06 12:03PM EST | 2024-02-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| LLY240621C00790000 | 2023-11-21 10:33AM EST | 2024-06-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| LLY240719C00790000 | 2023-12-06 11:45AM EST | 2024-07-19 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| LLY250117C00790000 | 2023-11-17 2:26PM EST | 2025-01-17 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 6.25% |
| LLY251219C00790000 | 2023-11-03 12:40PM EST | 2025-12-19 | 52.70 | 52.60 | 58.95 | 0.00 | - | 9 | 6 | 35.49% |
| LLY260116C00790000 | 2023-11-10 1:03PM EST | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00790000 | 2023-11-08 10:10AM EST | 2023-12-15 | 181.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00790000 | 2023-08-15 2:31PM EST | 2024-06-21 | 245.23 | 196.20 | 199.35 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00790000 | 2023-11-20 10:19AM EST | 2025-01-17 | 196.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.