Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,336.64 +669.64 (+1.73%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:500.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00500000 | 2023-12-01 2:35PM EST | 2023-12-08 | 84.95 | 82.35 | 86.90 | -5.14 | -5.71% | 4 | 6 | 60.89% |
| LLY231215C00500000 | 2023-12-01 11:53AM EST | 2023-12-15 | 95.37 | 83.70 | 88.50 | -7.88 | -7.63% | 8 | 185 | 55.77% |
| LLY231222C00500000 | 2023-11-15 11:57AM EST | 2023-12-22 | 96.63 | 84.45 | 88.80 | 0.00 | - | 1 | 2 | 57.18% |
| LLY240119C00500000 | 2023-12-01 2:34PM EST | 2024-01-19 | 90.00 | 88.80 | 90.55 | -9.60 | -9.64% | 12 | 1,083 | 41.39% |
| LLY240216C00500000 | 2023-12-01 2:53PM EST | 2024-02-16 | 96.85 | 95.25 | 100.45 | -10.80 | -10.03% | 1 | 60 | 47.44% |
| LLY240419C00500000 | 2023-12-01 2:10PM EST | 2024-04-19 | 106.50 | 105.85 | 108.35 | -6.85 | -6.04% | 17 | 63 | 42.53% |
| LLY240621C00500000 | 2023-11-30 11:59AM EST | 2024-06-21 | 125.00 | 114.75 | 118.15 | 0.00 | - | 1 | 521 | 42.44% |
| LLY240719C00500000 | 2023-11-15 3:26PM EST | 2024-07-19 | 121.20 | 119.25 | 121.60 | -5.26 | -4.16% | 1 | 3 | 42.06% |
| LLY250117C00500000 | 2023-12-01 2:35PM EST | 2025-01-17 | 143.23 | 141.00 | 143.60 | -6.65 | -4.44% | 2 | 546 | 42.05% |
| LLY251219C00500000 | 2023-11-06 11:45AM EST | 2025-12-19 | 180.72 | 168.85 | 174.65 | 0.00 | - | 1 | 70 | 42.11% |
| LLY260116C00500000 | 2023-11-29 10:11AM EST | 2026-01-16 | 177.00 | 168.20 | 177.00 | 0.00 | - | 1 | 45 | 42.15% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00500000 | 2023-11-28 10:25AM EST | 2023-12-08 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 39 | 55.42% |
| LLY231215P00500000 | 2023-12-01 3:38PM EST | 2023-12-15 | 0.25 | 0.20 | 0.30 | -0.06 | -19.35% | 4 | 566 | 38.62% |
| LLY231222P00500000 | 2023-11-30 3:00PM EST | 2023-12-22 | 0.80 | 0.11 | 4.15 | 0.00 | - | 3 | 51 | 54.88% |
| LLY231229P00500000 | 2023-12-01 3:54PM EST | 2023-12-29 | 0.62 | 0.50 | 0.75 | +0.08 | +14.81% | 5 | 155 | 31.86% |
| LLY240119P00500000 | 2023-12-01 3:33PM EST | 2024-01-19 | 1.75 | 1.59 | 1.91 | +0.22 | +14.38% | 75 | 1,787 | 29.29% |
| LLY240216P00500000 | 2023-12-01 2:32PM EST | 2024-02-16 | 6.80 | 6.40 | 7.00 | +0.70 | +11.48% | 12 | 565 | 33.86% |
| LLY240419P00500000 | 2023-12-01 10:26AM EST | 2024-04-19 | 13.00 | 12.65 | 13.35 | +1.00 | +8.33% | 5 | 742 | 32.15% |
| LLY240621P00500000 | 2023-12-01 11:55AM EST | 2024-06-21 | 18.30 | 18.60 | 20.25 | -1.35 | -6.87% | 6 | 1,005 | 32.26% |
| LLY240719P00500000 | 2023-11-29 10:52AM EST | 2024-07-19 | 20.00 | 21.40 | 25.30 | -0.75 | -3.61% | 2 | 66 | 33.82% |
| LLY250117P00500000 | 2023-12-01 3:38PM EST | 2025-01-17 | 35.20 | 35.00 | 37.45 | +1.35 | +3.99% | 4 | 629 | 31.43% |
| LLY251219P00500000 | 2023-11-28 2:53PM EST | 2025-12-19 | 51.00 | 49.95 | 52.95 | 0.00 | - | 25 | 103 | 28.92% |
| LLY260116P00500000 | 2023-12-01 3:06PM EST | 2026-01-16 | 52.90 | 50.20 | 55.80 | +1.40 | +2.72% | 26 | 58 | 29.38% |
© 2023 Yahoo. All rights reserved.