Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:820.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00820000 | 2023-12-04 1:31PM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 50.00% |
| LLY231215C00820000 | 2023-11-15 11:15AM EST | 2023-12-15 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LLY231222C00820000 | 2023-11-09 9:39AM EST | 2023-12-22 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY231229C00820000 | 2023-11-15 12:50PM EST | 2023-12-29 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LLY240119C00820000 | 2023-12-04 9:30AM EST | 2024-01-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 25.00% |
| LLY240216C00820000 | 2023-12-07 3:51PM EST | 2024-02-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| LLY240419C00820000 | 2023-12-06 11:46AM EST | 2024-04-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240621C00820000 | 2023-12-05 1:39PM EST | 2024-06-21 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 181 | 6.25% |
| LLY240719C00820000 | 2023-12-06 11:08AM EST | 2024-07-19 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| LLY250117C00820000 | 2023-12-01 12:27PM EST | 2025-01-17 | 22.93 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 6.25% |
| LLY251219C00820000 | 2023-11-16 12:11PM EST | 2025-12-19 | 52.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| LLY260116C00820000 | 2023-12-07 9:57AM EST | 2026-01-16 | 46.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119P00820000 | 2023-11-13 1:57PM EST | 2024-01-19 | 204.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00820000 | 2023-11-21 3:33PM EST | 2025-01-17 | 228.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219P00820000 | 2023-09-22 2:58PM EST | 2025-12-19 | 269.50 | 239.40 | 247.45 | 0.00 | - | 2 | 0 | 21.89% |
| LLY260116P00820000 | 2023-11-16 9:39AM EST | 2026-01-16 | 241.50 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.