Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:280.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00280000 | 2023-09-05 9:36AM EDT | 2023-10-20 | 281.04 | 256.40 | 260.10 | 0.00 | - | 1 | 2 | 140.31% |
| LLY240119C00280000 | 2023-09-12 12:47PM EDT | 2024-01-19 | 325.20 | 259.05 | 263.70 | 0.00 | - | 1 | 133 | 76.40% |
| LLY240621C00280000 | 2023-09-07 12:02PM EDT | 2024-06-21 | 304.40 | 264.75 | 269.00 | 0.00 | - | 2 | 5 | 60.71% |
| LLY250117C00280000 | 2023-08-08 10:13AM EDT | 2025-01-17 | 269.36 | 304.50 | 308.00 | 0.00 | - | 10 | 15 | 82.04% |
| LLY251219C00280000 | 2023-09-20 10:45AM EDT | 2025-12-19 | 317.00 | 282.00 | 286.50 | 0.00 | - | 8 | 7 | 50.10% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00280000 | 2023-09-06 9:58AM EDT | 2023-10-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,075 | 87.50% |
| LLY231117P00280000 | 2023-09-20 2:30PM EDT | 2023-11-17 | 0.08 | 0.00 | 0.47 | 0.00 | - | 2 | 4 | 73.14% |
| LLY240119P00280000 | 2023-09-29 2:04PM EDT | 2024-01-19 | 0.27 | 0.05 | 0.47 | +0.01 | +3.85% | 9 | 572 | 52.49% |
| LLY240621P00280000 | 2023-08-23 1:59PM EDT | 2024-06-21 | 1.12 | 0.12 | 3.35 | 0.00 | - | 2 | 132 | 47.04% |
| LLY250117P00280000 | 2023-09-22 3:01PM EDT | 2025-01-17 | 3.30 | 1.51 | 5.50 | 0.00 | - | 1 | 30 | 39.20% |
| LLY251219P00280000 | 2023-08-31 2:20PM EDT | 2025-12-19 | 7.00 | 5.00 | 9.00 | 0.00 | - | 1 | 2 | 33.98% |
| LLY260116P00280000 | 2023-09-29 12:45PM EDT | 2026-01-16 | 7.40 | 5.50 | 9.00 | +2.00 | +37.04% | 1 | 5 | 33.41% |
© 2023 Yahoo. All rights reserved.
