Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:410.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00410000 | 2023-11-28 10:45AM EST | 2023-12-08 | 184.70 | 172.70 | 177.00 | 0.00 | - | 1 | 2 | 153.56% |
| LLY231215C00410000 | 2023-11-22 2:38PM EST | 2023-12-15 | 183.20 | 171.50 | 177.45 | 0.00 | - | 3 | 3 | 90.23% |
| LLY231222C00410000 | 2023-12-01 10:21AM EST | 2023-12-22 | 184.15 | 173.05 | 177.70 | +2.75 | +1.52% | 1 | 2 | 85.74% |
| LLY231229C00410000 | 2023-12-01 9:40AM EST | 2023-12-29 | 190.95 | 173.70 | 178.50 | +9.65 | +5.32% | 9 | 31 | 79.59% |
| LLY240105C00410000 | 2023-11-29 3:53PM EST | 2024-01-05 | 185.00 | 173.40 | 179.55 | +185.00 | - | - | 2 | 73.10% |
| LLY240119C00410000 | 2023-11-30 3:15PM EST | 2024-01-19 | 182.96 | 175.85 | 180.35 | 0.00 | - | 1 | 358 | 68.64% |
| LLY240419C00410000 | 2023-11-09 2:48PM EST | 2024-04-19 | 193.90 | 182.80 | 187.55 | 0.00 | - | 5 | 47 | 52.95% |
| LLY240621C00410000 | 2023-11-13 2:48PM EST | 2024-06-21 | 220.42 | 188.25 | 192.80 | 0.00 | - | 3 | 34 | 50.14% |
| LLY240719C00410000 | 2023-11-09 10:53AM EST | 2024-07-19 | 198.35 | 189.00 | 195.70 | 0.00 | - | - | 1 | 52.10% |
| LLY250117C00410000 | 2023-11-29 10:22AM EST | 2025-01-17 | 210.73 | 206.25 | 210.50 | 0.00 | - | 1 | 65 | 48.72% |
| LLY251219C00410000 | 2023-11-27 11:20AM EST | 2025-12-19 | 241.50 | 225.15 | 232.95 | 0.00 | - | 2 | 10 | 46.21% |
| LLY260116C00410000 | 2023-11-13 3:23PM EST | 2026-01-16 | 259.43 | 228.00 | 234.10 | 0.00 | - | 9 | 9 | 45.86% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00410000 | 2023-11-06 2:04PM EST | 2023-12-08 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 1 | 151.71% |
| LLY231215P00410000 | 2023-11-17 2:29PM EST | 2023-12-15 | 0.01 | 0.00 | 3.55 | 0.00 | - | 200 | 241 | 113.82% |
| LLY231222P00410000 | 2023-11-20 12:40PM EST | 2023-12-22 | 0.05 | 0.00 | 3.70 | 0.00 | - | 1 | 7 | 91.17% |
| LLY240119P00410000 | 2023-12-01 1:32PM EST | 2024-01-19 | 0.14 | 0.00 | 0.50 | -0.20 | -58.82% | 4 | 298 | 46.53% |
| LLY240216P00410000 | 2023-11-22 10:32AM EST | 2024-02-16 | 1.18 | 0.52 | 3.50 | 0.00 | - | 2 | 15 | 52.50% |
| LLY240419P00410000 | 2023-12-01 9:43AM EST | 2024-04-19 | 2.82 | 1.65 | 7.20 | -0.24 | -7.84% | 3 | 52 | 46.48% |
| LLY240621P00410000 | 2023-11-29 11:07AM EST | 2024-06-21 | 5.80 | 4.35 | 6.50 | 0.00 | - | 21 | 276 | 37.44% |
| LLY250117P00410000 | 2023-11-30 9:34AM EST | 2025-01-17 | 15.15 | 14.50 | 16.25 | 0.00 | - | 3 | 1,088 | 34.91% |
| LLY251219P00410000 | 2023-11-15 3:02PM EST | 2025-12-19 | 27.41 | 23.95 | 28.20 | 0.00 | - | 3 | 13 | 32.20% |
| LLY260116P00410000 | 2023-10-19 10:46AM EST | 2026-01-16 | 26.15 | 26.35 | 30.75 | 0.00 | - | 4 | 9 | 32.84% |
© 2023 Yahoo. All rights reserved.