Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00310000 | 2024-04-18 12:09PM EDT | 2024-06-21 | 443.00 | 422.00 | 430.00 | 0.00 | - | 5 | 8 | 110.18% |
| LLY240719C00310000 | 2024-02-09 11:10AM EDT | 2024-07-19 | 435.17 | 454.00 | 461.50 | 0.00 | - | - | 7 | 190.03% |
| LLY240920C00310000 | 2024-01-08 4:03PM EDT | 2024-09-20 | 324.42 | 418.70 | 425.55 | 0.00 | - | 1 | 1 | 59.81% |
| LLY250117C00310000 | 2024-04-02 2:47PM EDT | 2025-01-17 | 463.85 | 452.90 | 457.75 | 0.00 | - | 1 | 26 | 100.36% |
| LLY251219C00310000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 492.00 | 440.00 | 449.00 | 0.00 | - | 5 | 20 | 57.32% |
| LLY260116C00310000 | 2024-01-05 4:56PM EDT | 2026-01-16 | 336.83 | 375.00 | 384.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00310000 | 2024-02-21 10:56AM EDT | 2024-05-17 | 0.22 | 0.00 | 0.68 | 0.00 | - | 8 | 47 | 183.79% |
| LLY240621P00310000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.56 | 0.00 | - | 1 | 67 | 93.55% |
| LLY240719P00310000 | 2024-02-05 1:54PM EDT | 2024-07-19 | 0.41 | 0.00 | 1.04 | 0.00 | - | 10 | 45 | 80.01% |
| LLY240920P00310000 | 2024-03-26 2:00PM EDT | 2024-09-20 | 0.25 | 0.00 | 1.07 | 0.00 | - | 1 | 94 | 59.38% |
| LLY250117P00310000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 0.47 | 0.29 | 1.10 | -0.13 | -21.67% | 1 | 451 | 48.01% |
| LLY251219P00310000 | 2023-11-06 4:12PM EDT | 2025-12-19 | 9.10 | 6.50 | 10.95 | 0.00 | - | 3 | 23 | 48.93% |
| LLY260116P00310000 | 2024-02-22 4:26PM EDT | 2026-01-16 | 3.60 | 1.26 | 7.00 | 0.00 | - | 2 | 18 | 43.02% |
© 2024 Yahoo. All rights reserved.