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
39,287.25 +629.62 (+1.63%) 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:620.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00620000 | 2023-12-01 3:58PM EST | 2023-12-08 | 0.83 | 0.68 | 0.82 | -0.70 | -45.75% | 1,272 | 718 | 29.81% |
| LLY231215C00620000 | 2023-12-01 3:56PM EST | 2023-12-15 | 2.30 | 2.05 | 2.26 | -0.90 | -28.13% | 346 | 2,135 | 27.80% |
| LLY231222C00620000 | 2023-12-01 2:59PM EST | 2023-12-22 | 3.72 | 3.35 | 3.65 | -1.42 | -27.63% | 19 | 249 | 26.72% |
| LLY231229C00620000 | 2023-12-01 3:25PM EST | 2023-12-29 | 4.90 | 4.25 | 4.80 | -0.92 | -15.81% | 22 | 70 | 25.70% |
| LLY240105C00620000 | 2023-12-01 2:39PM EST | 2024-01-05 | 5.90 | 5.00 | 7.00 | -2.20 | -27.16% | 3 | 27 | 26.98% |
| LLY240119C00620000 | 2023-12-01 3:38PM EST | 2024-01-19 | 9.40 | 9.15 | 9.45 | -2.43 | -20.54% | 338 | 1,761 | 26.28% |
| LLY240216C00620000 | 2023-12-01 3:55PM EST | 2024-02-16 | 21.00 | 20.50 | 20.95 | -3.00 | -12.50% | 483 | 1,102 | 32.78% |
| LLY240419C00620000 | 2023-12-01 3:04PM EST | 2024-04-19 | 34.18 | 33.75 | 34.25 | -2.56 | -6.97% | 13 | 526 | 33.81% |
| LLY240621C00620000 | 2023-12-01 3:14PM EST | 2024-06-21 | 47.34 | 45.55 | 46.55 | -2.01 | -4.07% | 5 | 227 | 35.22% |
| LLY240719C00620000 | 2023-12-01 12:27PM EST | 2024-07-19 | 54.35 | 49.80 | 52.20 | +1.55 | +2.94% | 2 | 28 | 36.08% |
| LLY250117C00620000 | 2023-11-29 10:23AM EST | 2025-01-17 | 78.47 | 73.00 | 77.10 | 0.00 | - | 1 | 159 | 37.03% |
| LLY251219C00620000 | 2023-11-27 3:50PM EST | 2025-12-19 | 118.00 | 106.65 | 111.45 | 0.00 | - | 1 | 35 | 37.84% |
| LLY260116C00620000 | 2023-11-30 3:17PM EST | 2026-01-16 | 116.50 | 108.80 | 114.30 | 0.00 | - | 1 | 11 | 38.01% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00620000 | 2023-12-01 12:56PM EST | 2023-12-08 | 29.58 | 34.20 | 39.70 | +2.38 | +8.75% | 2 | 38 | 46.70% |
| LLY231215P00620000 | 2023-11-29 9:39AM EST | 2023-12-15 | 31.98 | 36.20 | 38.75 | 0.00 | - | 1 | 278 | 29.79% |
| LLY231222P00620000 | 2023-11-21 10:31AM EST | 2023-12-22 | 31.25 | 36.60 | 38.95 | 0.00 | - | 1 | 21 | 24.90% |
| LLY231229P00620000 | 2023-12-01 10:03AM EST | 2023-12-29 | 28.61 | 36.30 | 40.55 | -4.39 | -13.30% | 2 | 10 | 25.26% |
| LLY240119P00620000 | 2023-12-01 3:34PM EST | 2024-01-19 | 41.05 | 39.45 | 42.10 | +3.55 | +9.47% | 24 | 425 | 21.53% |
| LLY240216P00620000 | 2023-11-30 2:47PM EST | 2024-02-16 | 47.20 | 49.60 | 51.50 | 0.00 | - | 7 | 124 | 27.39% |
| LLY240419P00620000 | 2023-11-24 12:58PM EST | 2024-04-19 | 51.45 | 59.05 | 59.75 | 0.00 | - | 173 | 260 | 26.38% |
| LLY240621P00620000 | 2023-11-30 12:56PM EST | 2024-06-21 | 65.25 | 66.45 | 68.25 | 0.00 | - | 3 | 93 | 26.95% |
| LLY240719P00620000 | 2023-11-13 1:28PM EST | 2024-07-19 | 59.72 | 68.20 | 70.80 | 0.00 | - | - | 1 | 26.66% |
| LLY250117P00620000 | 2023-11-30 1:16PM EST | 2025-01-17 | 83.10 | 83.10 | 86.45 | 0.00 | - | 2 | 57 | 26.31% |
| LLY251219P00620000 | 2023-08-16 9:22AM EST | 2025-12-19 | 103.75 | 90.95 | 93.80 | 0.00 | - | 3 | 3 | 21.76% |
| LLY260116P00620000 | 2023-11-07 1:52PM EST | 2026-01-16 | 100.30 | 101.35 | 106.65 | 0.00 | - | - | 1 | 25.14% |
© 2023 Yahoo. All rights reserved.