Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
Strike:390.00
CallsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020C00390000 | 2023-09-20 9:30AM EDT | 2023-10-20 | 185.63 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| LLY231117C00390000 | 2023-09-21 3:56PM EDT | 2023-11-17 | 163.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LLY240119C00390000 | 2023-09-29 9:35AM EDT | 2024-01-19 | 157.15 | 0.00 | 0.00 | 0.00 | - | 1 | 793 | 0.00% |
| LLY240419C00390000 | 2023-09-29 3:52PM EDT | 2024-04-19 | 162.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00390000 | 2023-09-29 10:18AM EDT | 2024-06-21 | 168.96 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| LLY250117C00390000 | 2023-09-29 12:15PM EDT | 2025-01-17 | 179.70 | 0.00 | 0.00 | 0.00 | - | 8 | 171 | 0.00% |
| LLY251219C00390000 | 2023-08-08 1:59PM EDT | 2025-12-19 | 179.48 | 233.40 | 237.00 | 0.00 | - | 1 | 3 | 56.65% |
PutsforOctober 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231020P00390000 | 2023-09-22 9:54AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 25.00% |
| LLY231117P00390000 | 2023-09-25 12:51PM EDT | 2023-11-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 12.50% |
| LLY231215P00390000 | 2023-09-29 10:58AM EDT | 2023-12-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY240119P00390000 | 2023-09-25 2:45PM EDT | 2024-01-19 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 283 | 12.50% |
| LLY240419P00390000 | 2023-08-29 1:13PM EDT | 2024-04-19 | 3.95 | 3.80 | 5.25 | 0.00 | - | - | 3 | 33.44% |
| LLY240621P00390000 | 2023-09-11 1:31PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 6.25% |
| LLY250117P00390000 | 2023-09-29 1:07PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 6.25% |
| LLY251219P00390000 | 2023-09-25 9:31AM EDT | 2025-12-19 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| LLY260116P00390000 | 2023-09-29 9:56AM EDT | 2026-01-16 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
© 2023 Yahoo. All rights reserved.
