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
39,376.91 +604.25 (+1.56%) 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:570.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00570000 | 2023-11-29 9:36AM EST | 2023-12-08 | 24.10 | 16.95 | 18.65 | 0.00 | - | 2 | 36 | 31.74% |
| LLY231215C00570000 | 2023-12-01 2:55PM EST | 2023-12-15 | 21.71 | 20.35 | 21.15 | -7.11 | -24.67% | 23 | 565 | 28.69% |
| LLY231222C00570000 | 2023-11-30 1:06PM EST | 2023-12-22 | 28.00 | 22.65 | 24.65 | 0.00 | - | 3 | 10 | 30.25% |
| LLY231229C00570000 | 2023-11-30 11:15AM EST | 2023-12-29 | 37.94 | 22.35 | 28.50 | +5.09 | +15.49% | 1 | 4 | 32.52% |
| LLY240105C00570000 | 2023-12-01 3:21PM EST | 2024-01-05 | 28.40 | 27.05 | 29.05 | -13.30 | -31.89% | 71 | 1 | 29.89% |
| LLY240119C00570000 | 2023-12-01 3:52PM EST | 2024-01-19 | 32.60 | 31.90 | 32.35 | -4.25 | -11.53% | 40 | 563 | 29.29% |
| LLY240216C00570000 | 2023-12-01 3:57PM EST | 2024-02-16 | 45.12 | 44.00 | 45.20 | -3.52 | -7.24% | 9 | 146 | 35.76% |
| LLY240419C00570000 | 2023-12-01 2:18PM EST | 2024-04-19 | 57.65 | 57.40 | 58.65 | -3.75 | -6.11% | 11 | 109 | 36.07% |
| LLY240621C00570000 | 2023-12-01 3:46PM EST | 2024-06-21 | 71.29 | 67.45 | 71.60 | -11.71 | -14.11% | 5 | 103 | 37.59% |
| LLY240719C00570000 | 2023-11-15 11:27AM EST | 2024-07-19 | 83.35 | 71.80 | 77.45 | 0.00 | - | 1 | 2 | 38.48% |
| LLY250117C00570000 | 2023-12-01 3:50PM EST | 2025-01-17 | 99.77 | 98.35 | 102.30 | -1.23 | -1.22% | 6 | 84 | 39.11% |
| LLY251219C00570000 | 2023-11-17 9:41AM EST | 2025-12-19 | 141.40 | 129.30 | 134.55 | 0.00 | - | 1 | 724 | 39.13% |
| LLY260116C00570000 | 2023-11-24 11:09AM EST | 2026-01-16 | 135.00 | 132.00 | 137.20 | -17.28 | -11.35% | 2 | 38 | 39.24% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00570000 | 2023-12-01 3:59PM EST | 2023-12-08 | 2.60 | 2.44 | 2.70 | +0.36 | +16.07% | 176 | 166 | 24.43% |
| LLY231215P00570000 | 2023-12-01 3:52PM EST | 2023-12-15 | 5.35 | 5.25 | 5.80 | +1.25 | +30.49% | 149 | 770 | 25.47% |
| LLY231222P00570000 | 2023-12-01 10:45AM EST | 2023-12-22 | 4.59 | 7.20 | 8.10 | -1.96 | -29.92% | 6 | 85 | 25.39% |
| LLY231229P00570000 | 2023-12-01 3:53PM EST | 2023-12-29 | 8.55 | 8.35 | 9.05 | +1.20 | +16.33% | 31 | 614 | 23.60% |
| LLY240119P00570000 | 2023-12-01 3:25PM EST | 2024-01-19 | 13.50 | 13.60 | 13.95 | +1.90 | +16.38% | 73 | 1,290 | 23.96% |
| LLY240216P00570000 | 2023-11-30 12:29PM EST | 2024-02-16 | 22.50 | 24.10 | 24.50 | -0.10 | -0.44% | 3 | 160 | 29.36% |
| LLY240419P00570000 | 2023-12-01 12:16PM EST | 2024-04-19 | 31.30 | 33.50 | 33.95 | -1.30 | -3.99% | 3 | 96 | 28.51% |
| LLY240621P00570000 | 2023-11-30 3:39PM EST | 2024-06-21 | 40.60 | 41.85 | 43.10 | 0.00 | - | 6 | 93 | 29.08% |
| LLY240719P00570000 | 2023-11-28 3:47PM EST | 2024-07-19 | 42.60 | 43.50 | 47.25 | 0.00 | - | 1 | 31 | 29.56% |
| LLY250117P00570000 | 2023-11-16 12:05PM EST | 2025-01-17 | 61.10 | 60.35 | 63.30 | 0.00 | - | 10 | 17 | 28.75% |
| LLY251219P00570000 | 2023-11-01 9:37AM EST | 2025-12-19 | 90.80 | 76.70 | 81.00 | 0.00 | - | 1 | 9 | 26.82% |
| LLY260116P00570000 | 2023-11-06 10:36AM EST | 2026-01-16 | 78.00 | 76.90 | 81.35 | 0.00 | - | 1 | 18 | 26.44% |
© 2023 Yahoo. All rights reserved.