Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EST
Pre-Market:
Strike:360.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00360000 | 2023-10-17 9:53AM EST | 2023-12-01 | 247.80 | 227.15 | 232.50 | 0.00 | - | - | 1 | 507.03% |
| LLY231208C00360000 | 2023-11-15 2:25PM EST | 2023-12-08 | 232.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY231215C00360000 | 2023-11-17 9:43AM EST | 2023-12-15 | 229.60 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| LLY231229C00360000 | 2023-11-30 2:48PM EST | 2023-12-29 | 231.40 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| LLY240119C00360000 | 2023-11-27 3:21PM EST | 2024-01-19 | 236.25 | 0.00 | 0.00 | 0.00 | - | 19 | 472 | 0.00% |
| LLY240216C00360000 | 2023-11-08 3:58PM EST | 2024-02-16 | 265.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LLY240419C00360000 | 2023-10-03 12:48PM EST | 2024-04-19 | 175.00 | 226.45 | 232.70 | 0.00 | - | 1 | 1 | 43.61% |
| LLY240621C00360000 | 2023-11-13 1:29PM EST | 2024-06-21 | 264.00 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| LLY250117C00360000 | 2023-09-28 9:26AM EST | 2025-01-17 | 217.20 | 226.05 | 234.90 | 0.00 | - | 1 | 115 | 30.04% |
| LLY251219C00360000 | 2023-11-08 11:45AM EST | 2025-12-19 | 278.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201P00360000 | 2023-11-22 3:22PM EST | 2023-12-01 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LLY231208P00360000 | 2023-11-30 12:18PM EST | 2023-12-08 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 50.00% |
| LLY231215P00360000 | 2023-11-07 10:31AM EST | 2023-12-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| LLY240119P00360000 | 2023-11-29 9:30AM EST | 2024-01-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 845 | 25.00% |
| LLY240216P00360000 | 2023-11-07 11:07AM EST | 2024-02-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LLY240419P00360000 | 2023-11-20 11:22AM EST | 2024-04-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 70 | 2 | 12.50% |
| LLY240621P00360000 | 2023-11-27 11:08AM EST | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 12.50% |
| LLY240719P00360000 | 2023-11-14 12:53PM EST | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| LLY250117P00360000 | 2023-11-09 11:04AM EST | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| LLY251219P00360000 | 2023-11-01 2:54PM EST | 2025-12-19 | 20.85 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| LLY260116P00360000 | 2023-10-26 1:31PM EST | 2026-01-16 | 20.77 | 16.75 | 19.75 | 0.00 | - | 32 | 0 | 34.64% |
© 2023 Yahoo. All rights reserved.