Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:800.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00800000 | 2023-11-20 9:48AM EST | 2023-12-08 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LLY231215C00800000 | 2023-11-22 10:06AM EST | 2023-12-15 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LLY231222C00800000 | 2023-12-05 1:21PM EST | 2023-12-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LLY240112C00800000 | 2023-12-01 2:06PM EST | 2024-01-12 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240119C00800000 | 2023-12-04 10:06AM EST | 2024-01-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,385 | 12.50% |
| LLY240216C00800000 | 2023-12-06 12:00PM EST | 2024-02-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 46 | 23 | 12.50% |
| LLY240419C00800000 | 2023-12-07 12:07PM EST | 2024-04-19 | 2.84 | 0.00 | 0.00 | 0.00 | - | 12 | 556 | 12.50% |
| LLY240621C00800000 | 2023-12-06 2:38PM EST | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| LLY240719C00800000 | 2023-12-07 1:14PM EST | 2024-07-19 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 6.25% |
| LLY240920C00800000 | 2023-12-06 2:38PM EST | 2024-09-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| LLY250117C00800000 | 2023-12-06 3:30PM EST | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| LLY251219C00800000 | 2023-11-15 2:10PM EST | 2025-12-19 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| LLY260116C00800000 | 2023-12-07 10:20AM EST | 2026-01-16 | 51.21 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119P00800000 | 2023-11-09 2:50PM EST | 2024-01-19 | 208.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240621P00800000 | 2023-11-15 9:52AM EST | 2024-06-21 | 199.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P00800000 | 2023-11-08 11:40AM EST | 2025-01-17 | 211.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY251219P00800000 | 2023-10-16 2:23PM EST | 2025-12-19 | 201.00 | 219.80 | 223.85 | 0.00 | - | 1 | 1 | 19.20% |
© 2023 Yahoo. All rights reserved.