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
39,162.82 +491.21 (+1.27%) 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:590.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00590000 | 2023-12-01 3:59PM EST | 2023-12-08 | 5.67 | 5.35 | 5.75 | -3.83 | -40.32% | 229 | 132 | 25.89% |
| LLY231215C00590000 | 2023-12-01 3:58PM EST | 2023-12-15 | 9.85 | 9.15 | 9.60 | -3.15 | -24.23% | 136 | 1,505 | 26.93% |
| LLY231222C00590000 | 2023-12-01 3:59PM EST | 2023-12-22 | 12.34 | 11.80 | 13.55 | -1.16 | -8.59% | 35 | 128 | 29.12% |
| LLY231229C00590000 | 2023-12-01 3:56PM EST | 2023-12-29 | 14.70 | 13.30 | 14.75 | -1.72 | -10.48% | 26 | 196 | 27.09% |
| LLY240105C00590000 | 2023-12-01 3:25PM EST | 2024-01-05 | 16.40 | 15.00 | 16.70 | -2.95 | -15.25% | 24 | 9 | 26.94% |
| LLY240119C00590000 | 2023-12-01 3:57PM EST | 2024-01-19 | 21.30 | 20.50 | 20.90 | -3.72 | -14.87% | 202 | 1,054 | 27.70% |
| LLY240216C00590000 | 2023-12-01 2:34PM EST | 2024-02-16 | 34.02 | 33.20 | 33.65 | -2.18 | -6.02% | 70 | 282 | 34.01% |
| LLY240419C00590000 | 2023-12-01 2:48PM EST | 2024-04-19 | 47.63 | 47.15 | 47.70 | -2.95 | -5.83% | 6 | 305 | 34.97% |
| LLY240621C00590000 | 2023-12-01 9:48AM EST | 2024-06-21 | 64.00 | 59.25 | 60.65 | +0.25 | +0.39% | 5 | 360 | 36.51% |
| LLY240719C00590000 | 2023-11-30 11:00AM EST | 2024-07-19 | 64.70 | 62.60 | 65.75 | -5.30 | -7.57% | 2 | 16 | 36.99% |
| LLY250117C00590000 | 2023-11-29 12:53PM EST | 2025-01-17 | 95.10 | 86.00 | 91.30 | 0.00 | - | 2 | 285 | 38.08% |
| LLY251219C00590000 | 2023-11-13 1:34PM EST | 2025-12-19 | 147.25 | 119.80 | 125.40 | 0.00 | - | 2 | 16 | 38.74% |
| LLY260116C00590000 | 2023-12-01 3:53PM EST | 2026-01-16 | 124.00 | 121.70 | 127.55 | -14.25 | -10.31% | 5 | 24 | 38.69% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00590000 | 2023-12-01 3:58PM EST | 2023-12-08 | 10.40 | 10.60 | 11.05 | +2.85 | +37.75% | 268 | 702 | 23.77% |
| LLY231215P00590000 | 2023-12-01 3:58PM EST | 2023-12-15 | 13.60 | 13.75 | 14.30 | +3.05 | +28.91% | 90 | 1,477 | 24.13% |
| LLY231222P00590000 | 2023-12-01 2:07PM EST | 2023-12-22 | 14.40 | 15.70 | 17.65 | +1.80 | +14.29% | 6 | 41 | 25.78% |
| LLY231229P00590000 | 2023-12-01 3:58PM EST | 2023-12-29 | 17.20 | 16.95 | 18.70 | +2.33 | +15.67% | 36 | 55 | 23.96% |
| LLY240119P00590000 | 2023-12-01 3:24PM EST | 2024-01-19 | 22.20 | 22.25 | 22.60 | +3.20 | +16.84% | 53 | 601 | 22.71% |
| LLY240216P00590000 | 2023-12-01 3:58PM EST | 2024-02-16 | 32.65 | 33.00 | 33.50 | +2.50 | +8.29% | 20 | 183 | 28.31% |
| LLY240419P00590000 | 2023-12-01 2:38PM EST | 2024-04-19 | 42.75 | 42.65 | 43.10 | +3.10 | +7.82% | 11 | 175 | 27.66% |
| LLY240621P00590000 | 2023-12-01 3:03PM EST | 2024-06-21 | 51.70 | 49.50 | 52.85 | +2.35 | +4.76% | 5 | 45 | 28.59% |
| LLY240719P00590000 | 2023-12-01 12:53PM EST | 2024-07-19 | 51.25 | 50.50 | 54.95 | +1.65 | +3.33% | 2 | 23 | 27.93% |
| LLY250117P00590000 | 2023-11-30 10:43AM EST | 2025-01-17 | 63.05 | 68.50 | 71.45 | 0.00 | - | 1 | 430 | 27.58% |
| LLY251219P00590000 | 2023-11-03 12:39PM EST | 2025-12-19 | 93.55 | 83.50 | 91.45 | 0.00 | - | 2 | 3 | 26.54% |
| LLY260116P00590000 | 2023-11-08 12:11PM EST | 2026-01-16 | 88.25 | 86.75 | 91.75 | +4.25 | +5.06% | 1 | 20 | 26.15% |
© 2023 Yahoo. All rights reserved.