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
38,842.39 +21.64 (+0.06%) 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:640.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00640000 | 2023-12-01 2:14PM EST | 2023-12-08 | 0.33 | 0.17 | 0.45 | -0.10 | -23.26% | 49 | 144 | 36.79% |
| LLY231215C00640000 | 2023-12-01 3:24PM EST | 2023-12-15 | 0.90 | 0.83 | 1.10 | -0.49 | -35.25% | 76 | 832 | 31.19% |
| LLY231222C00640000 | 2023-12-01 3:15PM EST | 2023-12-22 | 1.64 | 1.43 | 1.64 | -0.08 | -4.65% | 50 | 212 | 28.02% |
| LLY231229C00640000 | 2023-12-01 10:44AM EST | 2023-12-29 | 2.05 | 1.48 | 2.50 | -0.89 | -30.27% | 4 | 48 | 27.18% |
| LLY240105C00640000 | 2023-12-01 3:28PM EST | 2024-01-05 | 2.95 | 2.61 | 5.65 | -0.70 | -19.18% | 1 | 53 | 31.64% |
| LLY240119C00640000 | 2023-12-01 3:37PM EST | 2024-01-19 | 5.29 | 4.75 | 5.25 | -1.35 | -20.33% | 117 | 1,158 | 26.04% |
| LLY240216C00640000 | 2023-12-01 3:55PM EST | 2024-02-16 | 14.80 | 14.40 | 14.75 | -1.49 | -9.15% | 40 | 191 | 32.17% |
| LLY240419C00640000 | 2023-12-01 3:46PM EST | 2024-04-19 | 27.04 | 26.55 | 27.00 | -1.16 | -4.11% | 8 | 332 | 33.20% |
| LLY240621C00640000 | 2023-12-01 3:10PM EST | 2024-06-21 | 39.10 | 36.85 | 39.25 | -1.65 | -4.05% | 3 | 181 | 34.90% |
| LLY240719C00640000 | 2023-12-01 12:28PM EST | 2024-07-19 | 45.90 | 41.80 | 43.85 | +0.53 | +1.17% | 2 | 11 | 35.25% |
| LLY250117C00640000 | 2023-12-01 2:50PM EST | 2025-01-17 | 68.85 | 64.40 | 68.65 | -6.05 | -8.08% | 1 | 503 | 36.43% |
| LLY251219C00640000 | 2023-10-20 11:37AM EST | 2025-12-19 | 106.85 | 108.10 | 113.85 | 0.00 | - | 1 | 25 | 40.62% |
| LLY260116C00640000 | 2023-11-20 3:43PM EST | 2026-01-16 | 116.80 | 99.80 | 107.70 | 0.00 | - | 1 | 8 | 38.06% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00640000 | 2023-11-13 2:31PM EST | 2023-12-08 | 34.50 | 53.85 | 57.80 | 0.00 | - | 20 | 2 | 50.00% |
| LLY231215P00640000 | 2023-11-22 10:52AM EST | 2023-12-15 | 53.72 | 53.65 | 57.95 | 0.00 | - | 5 | 19 | 36.10% |
| LLY231222P00640000 | 2023-11-15 2:54PM EST | 2023-12-22 | 53.00 | 55.10 | 58.15 | 0.00 | - | - | 1 | 30.26% |
| LLY231229P00640000 | 2023-11-28 10:31AM EST | 2023-12-29 | 47.40 | 55.10 | 58.65 | 0.00 | - | 1 | 1 | 27.77% |
| LLY240119P00640000 | 2023-11-20 3:23PM EST | 2024-01-19 | 47.94 | 55.50 | 58.85 | 0.00 | - | 10 | 34 | 21.45% |
| LLY240216P00640000 | 2023-11-20 3:23PM EST | 2024-02-16 | 56.37 | 62.45 | 68.10 | 0.00 | - | 3 | 23 | 29.31% |
| LLY240419P00640000 | 2023-11-22 3:37PM EST | 2024-04-19 | 66.15 | 70.90 | 74.30 | 0.00 | - | 71 | 105 | 26.71% |
| LLY240621P00640000 | 2023-11-30 3:07PM EST | 2024-06-21 | 77.35 | 77.10 | 81.50 | 0.00 | - | 2 | 4 | 26.70% |
| LLY240719P00640000 | 2023-11-13 1:28PM EST | 2024-07-19 | 69.33 | 81.05 | 83.40 | 0.00 | - | - | 1 | 26.12% |
| LLY250117P00640000 | 2023-11-07 9:33AM EST | 2025-01-17 | 93.16 | 92.00 | 97.40 | 0.00 | - | 1 | 38 | 25.40% |
| LLY251219P00640000 | 2023-10-10 11:44AM EST | 2025-12-19 | 108.55 | 106.00 | 112.90 | 0.00 | - | 1 | 1 | 23.57% |
| LLY260116P00640000 | 2023-11-15 9:46AM EST | 2026-01-16 | 105.99 | 112.30 | 118.90 | 0.00 | - | 4 | 9 | 24.91% |
© 2023 Yahoo. All rights reserved.