Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,173.12 +890.13 (+2.06%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:580.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00580000 | 2023-12-08 3:42PM EST | 2023-12-08 | 17.00 | 15.35 | 21.00 | +8.20 | +93.18% | 68 | 185 | 75.83% |
| LLY231215C00580000 | 2023-12-08 3:55PM EST | 2023-12-15 | 21.04 | 19.35 | 22.40 | +7.14 | +51.37% | 177 | 839 | 31.97% |
| LLY231222C00580000 | 2023-12-08 2:59PM EST | 2023-12-22 | 21.62 | 22.35 | 24.90 | +4.62 | +27.18% | 18 | 75 | 29.54% |
| LLY231229C00580000 | 2023-12-08 11:11AM EST | 2023-12-29 | 17.75 | 23.40 | 26.55 | +0.20 | +1.14% | 5 | 28 | 27.61% |
| LLY240105C00580000 | 2023-12-08 11:53AM EST | 2024-01-05 | 20.80 | 26.70 | 29.50 | -0.80 | -3.70% | 2 | 14 | 28.89% |
| LLY240112C00580000 | 2023-12-08 3:56PM EST | 2024-01-12 | 30.80 | 30.05 | 31.80 | +8.80 | +40.00% | 1 | 7 | 29.25% |
| LLY240119C00580000 | 2023-12-08 3:47PM EST | 2024-01-19 | 32.85 | 32.40 | 33.00 | +6.47 | +24.53% | 141 | 708 | 28.34% |
| LLY240216C00580000 | 2023-12-08 3:39PM EST | 2024-02-16 | 45.00 | 43.75 | 46.30 | +5.29 | +13.32% | 17 | 221 | 35.32% |
| LLY240419C00580000 | 2023-12-07 2:18PM EST | 2024-04-19 | 59.35 | 58.25 | 60.30 | +6.82 | +12.98% | 4 | 354 | 35.72% |
| LLY240621C00580000 | 2023-12-08 3:05PM EST | 2024-06-21 | 70.75 | 70.90 | 72.95 | +5.57 | +8.55% | 3 | 415 | 36.90% |
| LLY240719C00580000 | 2023-12-07 12:42PM EST | 2024-07-19 | 69.37 | 75.00 | 80.65 | 0.00 | - | 3 | 4 | 38.77% |
| LLY250117C00580000 | 2023-12-08 12:31PM EST | 2025-01-17 | 97.00 | 98.45 | 103.60 | +5.10 | +5.55% | 3 | 473 | 38.25% |
| LLY251219C00580000 | 2023-12-04 1:14PM EST | 2025-12-19 | 131.20 | 133.25 | 139.85 | 0.00 | - | 30 | 73 | 39.47% |
| LLY260116C00580000 | 2023-12-04 9:47AM EST | 2026-01-16 | 128.00 | 133.90 | 140.95 | 0.00 | - | 3 | 26 | 39.08% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00580000 | 2023-12-08 3:19PM EST | 2023-12-08 | 0.06 | 0.00 | 0.41 | -0.82 | -93.18% | 583 | 948 | 40.43% |
| LLY231215P00580000 | 2023-12-08 3:58PM EST | 2023-12-15 | 1.91 | 1.93 | 2.21 | -3.69 | -65.89% | 425 | 1,410 | 23.83% |
| LLY231222P00580000 | 2023-12-08 3:51PM EST | 2023-12-22 | 4.10 | 3.85 | 4.60 | -4.00 | -49.38% | 28 | 172 | 24.00% |
| LLY231229P00580000 | 2023-12-08 3:54PM EST | 2023-12-29 | 5.70 | 5.50 | 6.50 | -4.51 | -44.17% | 168 | 595 | 23.70% |
| LLY240105P00580000 | 2023-12-08 2:40PM EST | 2024-01-05 | 8.10 | 6.20 | 7.90 | -3.85 | -32.22% | 4 | 227 | 23.04% |
| LLY240112P00580000 | 2023-12-08 1:02PM EST | 2024-01-12 | 12.00 | 9.50 | 10.65 | -5.49 | -31.39% | 1 | 7 | 24.77% |
| LLY240119P00580000 | 2023-12-08 3:53PM EST | 2024-01-19 | 11.12 | 11.05 | 11.30 | -3.73 | -25.12% | 62 | 1,212 | 23.54% |
| LLY240216P00580000 | 2023-12-08 2:01PM EST | 2024-02-16 | 23.95 | 22.05 | 22.40 | -3.05 | -11.30% | 9 | 268 | 29.54% |
| LLY240419P00580000 | 2023-12-08 1:35PM EST | 2024-04-19 | 32.15 | 31.30 | 31.65 | -4.20 | -11.55% | 1 | 212 | 28.16% |
| LLY240621P00580000 | 2023-12-08 1:04PM EST | 2024-06-21 | 42.40 | 37.60 | 41.80 | -2.55 | -5.67% | 2 | 569 | 29.21% |
| LLY240719P00580000 | 2023-12-01 2:43PM EST | 2024-07-19 | 50.05 | 41.60 | 45.35 | 0.00 | - | 1 | 17 | 29.29% |
| LLY240920P00580000 | 2023-12-07 3:10PM EST | 2024-09-20 | 52.50 | 47.45 | 57.00 | 0.00 | - | - | - | 31.56% |
| LLY250117P00580000 | 2023-12-01 3:07PM EST | 2025-01-17 | 64.50 | 56.10 | 59.10 | 0.00 | - | 1 | 532 | 27.41% |
| LLY251219P00580000 | 2023-11-13 12:19PM EST | 2025-12-19 | 77.50 | 74.35 | 81.50 | 0.00 | - | 3 | 35 | 27.10% |
| LLY260116P00580000 | 2023-11-30 3:42PM EST | 2026-01-16 | 83.25 | 75.15 | 81.20 | 0.00 | - | 1 | 1 | 26.52% |
© 2023 Yahoo. All rights reserved.