Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:450.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00450000 | 2023-11-28 9:53AM EST | 2023-12-08 | 144.35 | 136.15 | 140.60 | 0.00 | - | 1 | 2 | 111.52% |
| LLY231215C00450000 | 2023-12-04 9:58AM EST | 2023-12-15 | 129.60 | 137.15 | 140.80 | 0.00 | - | 7 | 10 | 81.57% |
| LLY231222C00450000 | 2023-12-05 3:17PM EST | 2023-12-22 | 139.15 | 137.15 | 142.10 | +2.60 | +1.90% | 1 | 6 | 70.87% |
| LLY240119C00450000 | 2023-11-17 10:39AM EST | 2024-01-19 | 145.90 | 139.75 | 144.15 | 0.00 | - | 2 | 709 | 54.59% |
| LLY240216C00450000 | 2023-11-22 12:37PM EST | 2024-02-16 | 149.41 | 144.10 | 146.90 | 0.00 | - | 1 | 142 | 51.58% |
| LLY240419C00450000 | 2023-11-24 11:26AM EST | 2024-04-19 | 166.60 | 149.95 | 153.90 | 0.00 | - | 2 | 42 | 49.12% |
| LLY240621C00450000 | 2023-12-04 9:51AM EST | 2024-06-21 | 152.00 | 157.55 | 161.50 | 0.00 | - | 1 | 203 | 47.75% |
| LLY240719C00450000 | 2023-12-04 11:57AM EST | 2024-07-19 | 161.39 | 160.95 | 164.50 | 0.00 | - | 15 | 15 | 47.19% |
| LLY250117C00450000 | 2023-11-13 9:37AM EST | 2025-01-17 | 179.79 | 178.50 | 183.50 | 0.00 | - | 1 | 85 | 46.06% |
| LLY251219C00450000 | 2023-11-10 9:39AM EST | 2025-12-19 | 209.77 | 200.90 | 209.00 | 0.00 | - | 2 | 80 | 44.29% |
| LLY260116C00450000 | 2023-11-16 10:35AM EST | 2026-01-16 | 214.28 | 204.45 | 209.65 | 0.00 | - | 3 | 17 | 43.73% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00450000 | 2023-11-13 10:48AM EST | 2023-12-08 | 0.26 | 0.00 | 2.28 | 0.00 | - | 1 | 21 | 143.26% |
| LLY231215P00450000 | 2023-12-05 2:51PM EST | 2023-12-15 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 1,526 | 51.95% |
| LLY231222P00450000 | 2023-11-29 10:19AM EST | 2023-12-22 | 0.20 | 0.00 | 1.73 | 0.00 | - | 1 | 13 | 64.31% |
| LLY240119P00450000 | 2023-12-05 3:36PM EST | 2024-01-19 | 0.51 | 0.16 | 1.38 | +0.04 | +8.51% | 11 | 837 | 43.77% |
| LLY240216P00450000 | 2023-12-05 3:43PM EST | 2024-02-16 | 2.24 | 1.33 | 4.85 | -0.24 | -9.68% | 4 | 78 | 45.85% |
| LLY240419P00450000 | 2023-11-30 11:02AM EST | 2024-04-19 | 6.30 | 5.20 | 5.50 | +0.95 | +17.76% | 14 | 372 | 34.87% |
| LLY240621P00450000 | 2023-12-05 3:06PM EST | 2024-06-21 | 10.00 | 9.65 | 10.70 | -0.40 | -3.85% | 11 | 263 | 35.39% |
| LLY240719P00450000 | 2023-11-27 9:30AM EST | 2024-07-19 | 11.15 | 10.60 | 13.10 | 0.00 | - | 1 | 17 | 35.57% |
| LLY250117P00450000 | 2023-12-01 3:56PM EST | 2025-01-17 | 22.61 | 20.80 | 23.05 | 0.00 | - | 1 | 361 | 33.18% |
| LLY251219P00450000 | 2023-11-13 3:11PM EST | 2025-12-19 | 33.51 | 34.55 | 39.60 | 0.00 | - | 9 | 64 | 31.81% |
| LLY260116P00450000 | 2023-12-01 3:12PM EST | 2026-01-16 | 37.00 | 35.20 | 39.85 | 0.00 | - | 6 | 97 | 31.33% |
© 2023 Yahoo. All rights reserved.