Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
Strike:380.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230929C00380000 | 2023-09-27 3:08PM EDT | 2023-09-29 | 169.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231020C00380000 | 2023-09-18 3:30PM EDT | 2023-10-20 | 191.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY231117C00380000 | 2023-09-28 2:49PM EDT | 2023-11-17 | 166.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240119C00380000 | 2023-09-21 11:18AM EDT | 2024-01-19 | 175.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00380000 | 2023-09-22 11:46AM EDT | 2024-06-21 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00380000 | 2023-09-28 11:39AM EDT | 2025-01-17 | 198.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY251219C00380000 | 2023-07-17 3:49PM EDT | 2025-12-19 | 128.25 | 215.35 | 219.00 | 0.00 | - | - | 1 | 44.55% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00380000 | 2023-09-28 2:44PM EDT | 2023-10-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY231117P00380000 | 2023-09-25 9:48AM EDT | 2023-11-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY231215P00380000 | 2023-09-20 2:13PM EDT | 2023-12-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240119P00380000 | 2023-09-26 2:22PM EDT | 2024-01-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419P00380000 | 2023-08-29 1:10PM EDT | 2024-04-19 | 3.25 | 3.35 | 4.70 | 0.00 | - | 1 | 3 | 35.21% |
| LLY240621P00380000 | 2023-09-07 10:02AM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00380000 | 2023-09-27 10:32AM EDT | 2025-01-17 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00380000 | 2023-09-27 3:55PM EDT | 2025-12-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
