Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,099.19 +8.88 (+0.29%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,698.24 -132.06 (-0.78%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,466.22 +2,039.88 (+5.17%) 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:630.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00630000 | 2023-12-01 3:45PM EST | 2023-12-08 | 0.40 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| LLY231215C00630000 | 2023-12-01 3:44PM EST | 2023-12-15 | 1.42 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 6.25% |
| LLY231222C00630000 | 2023-12-01 3:30PM EST | 2023-12-22 | 2.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LLY231229C00630000 | 2023-12-01 3:09PM EST | 2023-12-29 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240105C00630000 | 2023-12-01 3:23PM EST | 2024-01-05 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LLY240112C00630000 | 2023-12-01 3:04PM EST | 2024-01-12 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240119C00630000 | 2023-12-01 3:59PM EST | 2024-01-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| LLY240216C00630000 | 2023-12-01 3:59PM EST | 2024-02-16 | 17.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LLY240419C00630000 | 2023-12-01 3:04PM EST | 2024-04-19 | 30.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LLY240621C00630000 | 2023-12-01 2:59PM EST | 2024-06-21 | 42.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240719C00630000 | 2023-12-01 12:27PM EST | 2024-07-19 | 50.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240920C00630000 | 2023-12-01 12:47PM EST | 2024-09-20 | 59.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY250117C00630000 | 2023-12-01 2:47PM EST | 2025-01-17 | 72.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY251219C00630000 | 2023-10-11 9:01AM EST | 2025-12-19 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| LLY260116C00630000 | 2023-11-08 3:36PM EST | 2026-01-16 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00630000 | 2023-11-30 10:40AM EST | 2023-12-08 | 36.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY231215P00630000 | 2023-12-01 3:50PM EST | 2023-12-15 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY231222P00630000 | 2023-11-22 11:35AM EST | 2023-12-22 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240119P00630000 | 2023-12-01 9:31AM EST | 2024-01-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240216P00630000 | 2023-11-30 11:28AM EST | 2024-02-16 | 50.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240419P00630000 | 2023-12-01 1:54PM EST | 2024-04-19 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621P00630000 | 2023-11-14 1:55PM EST | 2024-06-21 | 62.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250117P00630000 | 2023-11-28 12:32PM EST | 2025-01-17 | 85.60 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| LLY251219P00630000 | 2023-11-29 2:06PM EST | 2025-12-19 | 104.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY260116P00630000 | 2023-11-08 2:56PM EST | 2026-01-16 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.