Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,541.45 -9.13 (-0.20%) Dow
35,708.38 +277.96 (+0.78%) Nasdaq
14,140.19 -118.30 (-0.83%) Bitcoin USD
37,765.90 -33.79 (-0.09%) CMC Crypto 200
781.18 -2.46 (-0.31%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Strike:470.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201C00470000 | 2023-11-21 10:02AM EST | 2023-12-01 | 128.60 | 114.85 | 121.35 | 0.00 | - | 13 | 5 | 152.73% |
| LLY231208C00470000 | 2023-11-28 9:49AM EST | 2023-12-08 | 124.95 | 116.30 | 122.00 | 0.00 | - | 3 | 2 | 87.60% |
| LLY231215C00470000 | 2023-11-21 10:47AM EST | 2023-12-15 | 126.50 | 115.55 | 122.00 | 0.00 | - | 2 | 9 | 62.26% |
| LLY231222C00470000 | 2023-11-30 10:59AM EST | 2023-12-22 | 125.05 | 116.80 | 121.45 | +0.60 | +0.48% | 2 | 3 | 54.61% |
| LLY240119C00470000 | 2023-11-16 12:57PM EST | 2024-01-19 | 119.59 | 119.35 | 124.80 | 0.00 | - | 1 | 654 | 54.16% |
| LLY240216C00470000 | 2023-11-09 9:56AM EST | 2024-02-16 | 144.45 | 123.80 | 129.35 | 0.00 | - | 1 | 3 | 51.36% |
| LLY240419C00470000 | 2023-11-29 10:25AM EST | 2024-04-19 | 135.40 | 133.30 | 135.90 | 0.00 | - | 1 | 9 | 45.58% |
| LLY240621C00470000 | 2023-11-22 12:52PM EST | 2024-06-21 | 147.91 | 141.45 | 146.25 | 0.00 | - | 3 | 87 | 46.51% |
| LLY250117C00470000 | 2023-11-27 1:23PM EST | 2025-01-17 | 173.50 | 163.15 | 168.70 | 0.00 | - | 1 | 79 | 44.60% |
| LLY251219C00470000 | 2023-11-10 10:30AM EST | 2025-12-19 | 199.05 | 189.70 | 195.85 | 0.00 | - | 1 | 10 | 43.35% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231201P00470000 | 2023-11-24 10:03AM EST | 2023-12-01 | 0.76 | 0.00 | 0.10 | 0.00 | - | 10 | 6 | 112.50% |
| LLY231208P00470000 | 2023-10-30 8:38AM EST | 2023-12-08 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LLY231215P00470000 | 2023-11-29 11:24AM EST | 2023-12-15 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 121 | 50.76% |
| LLY231222P00470000 | 2023-11-03 2:36PM EST | 2023-12-22 | 0.13 | 0.00 | 1.09 | -1.77 | -93.16% | 1 | 1 | 50.88% |
| LLY240119P00470000 | 2023-11-28 11:35AM EST | 2024-01-19 | 1.40 | 0.50 | 1.03 | 0.00 | - | 1 | 474 | 33.81% |
| LLY240216P00470000 | 2023-11-29 10:20AM EST | 2024-02-16 | 3.65 | 3.15 | 5.30 | 0.00 | - | 6 | 48 | 39.63% |
| LLY240419P00470000 | 2023-11-30 12:34PM EST | 2024-04-19 | 7.50 | 7.95 | 8.85 | -0.30 | -3.85% | 10 | 108 | 34.65% |
| LLY240621P00470000 | 2023-11-29 10:47AM EST | 2024-06-21 | 13.00 | 11.45 | 13.70 | 0.00 | - | 1 | 111 | 33.74% |
| LLY240719P00470000 | 2023-11-16 10:37AM EST | 2024-07-19 | 16.45 | 13.80 | 15.75 | 0.00 | - | 9 | 34 | 33.44% |
| LLY250117P00470000 | 2023-11-30 12:44PM EST | 2025-01-17 | 26.60 | 23.30 | 29.10 | +1.00 | +3.91% | 4 | 369 | 32.94% |
| LLY251219P00470000 | 2023-11-15 3:52PM EST | 2025-12-19 | 41.75 | 38.45 | 43.05 | 0.00 | - | 15 | 59 | 30.07% |
| LLY260116P00470000 | 2023-10-27 9:03AM EST | 2026-01-16 | 47.49 | 39.40 | 43.65 | 0.00 | - | 1 | 0 | 29.75% |
© 2023 Yahoo. All rights reserved.