Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:13PM EST. Market open.
Strike:290.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215C00290000 | 2023-11-10 11:14AM EST | 2023-12-15 | 303.10 | 299.90 | 302.80 | 0.00 | - | 1 | 9 | 179.20% |
| LLY240119C00290000 | 2023-11-13 1:16PM EST | 2024-01-19 | 323.85 | 300.95 | 304.55 | 0.00 | - | 14 | 122 | 107.47% |
| LLY240419C00290000 | 2023-10-13 1:23PM EST | 2024-04-19 | 326.87 | 310.45 | 317.10 | 0.00 | - | - | 3 | 95.80% |
| LLY240621C00290000 | 2023-07-11 12:51PM EST | 2024-06-21 | 165.60 | 240.50 | 244.50 | 0.00 | - | 3 | 9 | 0.00% |
| LLY240719C00290000 | 2023-11-08 3:52PM EST | 2024-07-19 | 348.00 | 307.20 | 311.95 | 0.00 | - | - | 1 | 66.67% |
| LLY250117C00290000 | 2023-08-25 12:13PM EST | 2025-01-17 | 283.93 | 277.00 | 281.00 | 0.00 | - | 2 | 17 | 0.00% |
| LLY260116C00290000 | 2023-11-21 1:30PM EST | 2026-01-16 | 332.00 | 323.20 | 332.00 | 0.00 | - | 11 | 12 | 51.10% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231215P00290000 | 2023-11-22 10:06AM EST | 2023-12-15 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 10 | 142.58% |
| LLY240119P00290000 | 2023-12-04 12:35PM EST | 2024-01-19 | 0.06 | 0.00 | 0.82 | 0.00 | - | 1 | 519 | 85.79% |
| LLY240216P00290000 | 2023-11-22 10:31AM EST | 2024-02-16 | 0.25 | 0.00 | 0.84 | 0.00 | - | 2 | 10 | 67.85% |
| LLY240419P00290000 | 2023-12-01 2:30PM EST | 2024-04-19 | 0.40 | 0.31 | 0.91 | 0.00 | - | 1 | 576 | 52.37% |
| LLY240621P00290000 | 2023-12-04 3:47PM EST | 2024-06-21 | 0.95 | 0.91 | 0.99 | 0.00 | - | 4 | 74 | 46.46% |
| LLY240719P00290000 | 2023-12-05 11:53AM EST | 2024-07-19 | 1.14 | 0.99 | 1.21 | -0.10 | -8.06% | 5 | 143 | 44.89% |
| LLY250117P00290000 | 2023-11-27 12:31PM EST | 2025-01-17 | 4.00 | 2.00 | 6.65 | 0.00 | - | 3 | 121 | 46.53% |
| LLY251219P00290000 | 2023-11-21 11:32AM EST | 2025-12-19 | 7.95 | 6.90 | 10.45 | 0.00 | - | 50 | 51 | 38.71% |
| LLY260116P00290000 | 2023-12-04 10:10AM EST | 2026-01-16 | 9.20 | 7.00 | 11.55 | 0.00 | - | 1 | 75 | 39.06% |
© 2023 Yahoo. All rights reserved.