Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EST. Market open.
Strike:880.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00880000 | 2023-12-06 9:39AM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 147 | 75.78% |
| LLY240119C00880000 | 2023-11-27 3:44PM EST | 2024-01-19 | 0.18 | 0.00 | 0.50 | 0.00 | - | 7 | 72 | 50.71% |
| LLY240216C00880000 | 2023-12-01 2:25PM EST | 2024-02-16 | 0.60 | 0.18 | 1.50 | 0.00 | - | 2 | 38 | 46.79% |
| LLY240419C00880000 | 2023-12-05 2:44PM EST | 2024-04-19 | 1.28 | 0.50 | 2.83 | 0.00 | - | 1 | 311 | 38.35% |
| LLY240621C00880000 | 2023-12-05 3:48PM EST | 2024-06-21 | 3.45 | 1.67 | 3.95 | 0.00 | - | 13 | 489 | 33.87% |
| LLY240719C00880000 | 2023-11-15 12:19PM EST | 2024-07-19 | 5.70 | 1.73 | 5.65 | 0.00 | - | - | 1 | 34.27% |
| LLY240920C00880000 | 2023-12-04 2:49PM EST | 2024-09-20 | 7.25 | 6.45 | 12.05 | 0.00 | - | 88 | 76 | 36.70% |
| LLY250117C00880000 | 2023-12-05 9:35AM EST | 2025-01-17 | 14.00 | 14.55 | 17.35 | 0.00 | - | 2 | 204 | 34.43% |
| LLY251219C00880000 | 2023-11-21 2:48PM EST | 2025-12-19 | 42.90 | 36.25 | 42.05 | 0.00 | - | 5 | 23 | 35.15% |
| LLY260116C00880000 | 2023-12-05 9:55AM EST | 2026-01-16 | 38.50 | 38.30 | 43.85 | 0.00 | - | 1 | 80 | 35.12% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00880000 | 2023-11-08 10:23AM EST | 2023-12-15 | 274.00 | 286.45 | 292.70 | 0.00 | - | - | 0 | 0.00% |
| LLY240216P00880000 | 2023-11-15 3:50PM EST | 2024-02-16 | 291.50 | 285.20 | 291.90 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240621P00880000 | 2023-10-13 9:26AM EST | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.