Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:300.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00300000 | 2023-09-11 11:40AM EDT | 2023-10-20 | 299.47 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LLY231027C00300000 | 2023-09-11 9:45AM EDT | 2023-10-27 | 292.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY231117C00300000 | 2023-08-08 9:35AM EDT | 2023-11-17 | 223.60 | 264.75 | 268.35 | 0.00 | - | 2 | 2 | 222.80% |
| LLY240119C00300000 | 2023-10-02 12:48PM EDT | 2024-01-19 | 232.50 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 0.00% |
| LLY240621C00300000 | 2023-10-03 12:18PM EDT | 2024-06-21 | 229.94 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LLY250117C00300000 | 2023-10-02 3:11PM EDT | 2025-01-17 | 254.00 | 0.00 | 0.00 | 0.00 | - | 3 | 241 | 0.00% |
| LLY251219C00300000 | 2023-09-29 12:13PM EDT | 2025-12-19 | 266.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY260116C00300000 | 2023-10-03 10:07AM EDT | 2026-01-16 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00300000 | 2023-09-15 11:37AM EDT | 2023-10-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,337 | 50.00% |
| LLY231117P00300000 | 2023-10-02 11:40AM EDT | 2023-11-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 340 | 25.00% |
| LLY240119P00300000 | 2023-10-03 3:54PM EDT | 2024-01-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 48 | 1,289 | 25.00% |
| LLY240419P00300000 | 2023-09-22 9:48AM EDT | 2024-04-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY240621P00300000 | 2023-09-15 3:38PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| LLY250117P00300000 | 2023-10-03 9:49AM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 209 | 12.50% |
| LLY251219P00300000 | 2023-10-03 1:15PM EDT | 2025-12-19 | 11.74 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| LLY260116P00300000 | 2023-10-03 1:15PM EDT | 2026-01-16 | 12.04 | 0.00 | 0.00 | 0.00 | - | 26 | 13 | 6.25% |
© 2023 Yahoo. All rights reserved.
