Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:330.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00330000 | 2023-09-18 12:34PM EDT | 2023-10-20 | 245.85 | 214.40 | 217.30 | 0.00 | - | 8 | 66 | 108.01% |
| LLY231117C00330000 | 2023-08-08 9:33AM EDT | 2023-11-17 | 187.00 | 235.10 | 238.90 | 0.00 | - | - | 1 | 147.50% |
| LLY240119C00330000 | 2023-09-18 11:35AM EDT | 2024-01-19 | 249.50 | 218.80 | 221.65 | 0.00 | - | 1 | 114 | 64.89% |
| LLY240621C00330000 | 2023-08-21 9:57AM EDT | 2024-06-21 | 235.60 | 253.95 | 256.25 | 0.00 | - | 1 | 682 | 82.43% |
| LLY250117C00330000 | 2023-08-24 1:11PM EDT | 2025-01-17 | 243.60 | 242.85 | 247.00 | 0.00 | - | 1 | 107 | 54.32% |
| LLY251219C00330000 | 2023-09-11 3:50PM EDT | 2025-12-19 | 300.64 | 251.05 | 254.50 | 0.00 | - | 5 | 10 | 46.95% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00330000 | 2023-09-28 9:39AM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 274 | 64.84% |
| LLY231117P00330000 | 2023-09-20 3:31PM EDT | 2023-11-17 | 0.18 | 0.03 | 0.69 | 0.00 | - | 1 | 71 | 58.74% |
| LLY240119P00330000 | 2023-09-28 9:30AM EDT | 2024-01-19 | 0.40 | 0.30 | 1.50 | -0.15 | -27.27% | 4 | 1,307 | 48.82% |
| LLY240621P00330000 | 2023-08-24 10:43AM EDT | 2024-06-21 | 2.82 | 1.10 | 2.60 | 0.00 | - | 5 | 314 | 35.33% |
| LLY250117P00330000 | 2023-09-07 3:47PM EDT | 2025-01-17 | 5.00 | 6.15 | 6.70 | 0.00 | - | 1 | 118 | 32.86% |
| LLY251219P00330000 | 2023-09-25 9:31AM EDT | 2025-12-19 | 11.20 | 11.65 | 12.95 | 0.00 | - | 3 | 3 | 30.44% |
| LLY260116P00330000 | 2023-09-21 3:49PM EDT | 2026-01-16 | 11.65 | 11.75 | 13.35 | 0.00 | - | 3 | 2 | 30.22% |
© 2023 Yahoo. All rights reserved.
