Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:310.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00310000 | 2023-08-10 3:18PM EDT | 2023-10-20 | 217.48 | 277.00 | 279.95 | 0.00 | - | 102 | 164 | 293.95% |
| LLY240119C00310000 | 2023-09-22 9:31AM EDT | 2024-01-19 | 242.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00310000 | 2023-09-11 3:50PM EDT | 2024-04-19 | 293.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00310000 | 2023-08-01 3:21PM EDT | 2024-06-21 | 158.00 | 254.55 | 258.50 | 0.00 | - | 1 | 4 | 63.40% |
| LLY250117C00310000 | 2023-09-21 3:44PM EDT | 2025-01-17 | 260.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00310000 | 2023-09-01 3:59PM EDT | 2025-12-19 | 281.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00310000 | 2023-09-21 10:44AM EDT | 2026-01-16 | 275.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00310000 | 2023-09-21 12:28PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY231117P00310000 | 2023-09-13 11:43AM EDT | 2023-11-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240119P00310000 | 2023-09-22 11:49AM EDT | 2024-01-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240621P00310000 | 2023-08-23 2:06PM EDT | 2024-06-21 | 1.87 | 0.65 | 4.10 | 0.00 | - | 2 | 55 | 43.47% |
| LLY250117P00310000 | 2023-08-31 3:36PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00310000 | 2023-09-21 12:21PM EDT | 2025-12-19 | 8.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY260116P00310000 | 2023-09-21 12:21PM EDT | 2026-01-16 | 9.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
