Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00300000 | 2024-04-01 11:40AM EDT | 2024-05-17 | 460.30 | 472.35 | 477.05 | 0.00 | - | 1 | 12 | 509.09% |
| LLY240621C00300000 | 2024-02-09 10:30AM EDT | 2024-06-21 | 439.20 | 461.10 | 469.40 | 0.00 | - | 4 | 14 | 239.97% |
| LLY240719C00300000 | 2024-02-16 12:49PM EDT | 2024-07-19 | 495.00 | 455.00 | 464.60 | 0.00 | - | 2 | 2 | 178.43% |
| LLY240920C00300000 | 2024-01-09 3:51PM EDT | 2024-09-20 | 336.35 | 437.60 | 445.25 | 0.00 | - | - | 1 | 92.35% |
| LLY250117C00300000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 446.54 | 442.20 | 447.25 | -21.56 | -4.61% | 1 | 243 | 74.51% |
| LLY251219C00300000 | 2024-01-18 10:30AM EDT | 2025-12-19 | 344.30 | 498.00 | 507.00 | 0.00 | - | 1 | 12 | 94.36% |
| LLY260116C00300000 | 2024-05-02 1:31PM EDT | 2026-01-16 | 482.00 | 451.00 | 460.00 | 0.00 | - | 1 | 33 | 58.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00300000 | 2024-04-12 12:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 126 | 171.09% |
| LLY240621P00300000 | 2024-04-22 2:13PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 289 | 89.06% |
| LLY240719P00300000 | 2024-04-22 2:13PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.89 | 0.00 | - | 2 | 238 | 81.30% |
| LLY240920P00300000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.95 | 0.00 | - | 7 | 84 | 60.57% |
| LLY250117P00300000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.45 | 0.28 | 0.52 | +0.05 | +12.50% | 29 | 325 | 44.97% |
| LLY251219P00300000 | 2024-04-19 3:43PM EDT | 2025-12-19 | 5.00 | 2.50 | 5.55 | 0.00 | - | 1 | 37 | 43.29% |
| LLY260116P00300000 | 2024-04-15 12:13PM EDT | 2026-01-16 | 4.00 | 3.50 | 6.50 | 0.00 | - | 1 | 71 | 43.75% |
© 2024 Yahoo. All rights reserved.