Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:350.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230929C00350000 | 2023-08-30 9:32AM EDT | 2023-09-29 | 209.00 | 192.70 | 196.35 | 0.00 | - | - | 1 | 312.50% |
| LLY231020C00350000 | 2023-09-27 1:15PM EDT | 2023-10-20 | 196.04 | 193.80 | 197.85 | 0.00 | - | 3 | 73 | 98.17% |
| LLY231117C00350000 | 2023-09-11 11:55AM EDT | 2023-11-17 | 249.97 | 195.05 | 198.90 | 0.00 | - | 1 | 1 | 73.10% |
| LLY240119C00350000 | 2023-09-20 3:14PM EDT | 2024-01-19 | 229.00 | 199.00 | 201.85 | 0.00 | - | 1 | 422 | 59.28% |
| LLY240419C00350000 | 2023-09-19 10:24AM EDT | 2024-04-19 | 238.89 | 203.00 | 207.20 | 0.00 | - | 1 | 3 | 51.91% |
| LLY240621C00350000 | 2023-09-14 2:47PM EDT | 2024-06-21 | 257.43 | 206.70 | 210.30 | 0.00 | - | 3 | 112 | 51.67% |
| LLY250117C00350000 | 2023-09-21 10:31AM EDT | 2025-01-17 | 229.93 | 219.65 | 223.40 | 0.00 | - | 1 | 218 | 48.73% |
| LLY251219C00350000 | 2023-09-14 3:46PM EDT | 2025-12-19 | 279.75 | 234.50 | 239.00 | 0.00 | - | 1 | 16 | 45.47% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006P00350000 | 2023-09-12 3:01PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.26 | 0.00 | - | - | 10 | 117.19% |
| LLY231020P00350000 | 2023-09-22 2:20PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 185 | 58.98% |
| LLY231117P00350000 | 2023-09-28 9:49AM EDT | 2023-11-17 | 0.23 | 0.06 | 0.73 | -0.37 | -61.67% | 2 | 83 | 53.71% |
| LLY231215P00350000 | 2023-09-26 3:51PM EDT | 2023-12-15 | 0.77 | 0.11 | 1.25 | 0.00 | - | 2 | 2 | 51.29% |
| LLY240119P00350000 | 2023-09-28 9:30AM EDT | 2024-01-19 | 0.35 | 0.33 | 1.50 | -0.35 | -50.00% | 5 | 923 | 44.01% |
| LLY240419P00350000 | 2023-09-19 1:04PM EDT | 2024-04-19 | 1.50 | 1.60 | 2.79 | 0.00 | - | 10 | 42 | 36.96% |
| LLY240621P00350000 | 2023-09-07 10:43AM EDT | 2024-06-21 | 2.53 | 2.00 | 5.50 | 0.00 | - | 1 | 189 | 37.78% |
| LLY250117P00350000 | 2023-09-25 12:30PM EDT | 2025-01-17 | 7.86 | 8.25 | 9.90 | 0.00 | - | 10 | 388 | 33.23% |
| LLY251219P00350000 | 2023-09-28 2:05PM EDT | 2025-12-19 | 15.00 | 14.65 | 17.25 | +0.15 | +1.01% | 1 | 17 | 30.53% |
| LLY260116P00350000 | 2023-09-14 10:51AM EDT | 2026-01-16 | 13.01 | 14.75 | 17.50 | 0.00 | - | - | 1 | 30.17% |
© 2023 Yahoo. All rights reserved.
