Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00360000 | 2024-05-13 10:45AM EDT | 2024-05-17 | 392.60 | 416.95 | 422.35 | 0.00 | - | 10 | 0 | 408.89% |
| LLY240621C00360000 | 2024-05-14 12:46PM EDT | 2024-06-21 | 396.75 | 418.50 | 424.45 | 0.00 | - | 2 | 108 | 98.73% |
| LLY250117C00360000 | 2024-05-14 10:58AM EDT | 2025-01-17 | 404.00 | 430.25 | 434.70 | 0.00 | - | 2 | 112 | 68.56% |
| LLY251219C00360000 | 2023-11-08 12:45PM EDT | 2025-12-19 | 278.25 | 273.25 | 281.50 | 0.00 | - | - | 1 | 0.00% |
| LLY260116C00360000 | 2024-04-01 3:59PM EDT | 2026-01-16 | 430.60 | 440.00 | 449.00 | 0.00 | - | 9 | 9 | 53.51% |
| LLY261218C00360000 | 2024-05-09 12:56PM EDT | 2026-12-18 | 454.00 | 454.00 | 464.00 | 0.00 | - | 1 | 8 | 50.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 349.41% |
| LLY240621P00360000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 373 | 80.47% |
| LLY240719P00360000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.43 | 0.00 | - | 12 | 80 | 69.58% |
| LLY240920P00360000 | 2024-02-20 11:50AM EDT | 2024-09-20 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 56.69% |
| LLY250117P00360000 | 2024-05-14 12:27PM EDT | 2025-01-17 | 0.96 | 0.14 | 1.12 | 0.00 | - | 1 | 181 | 44.04% |
| LLY251219P00360000 | 2024-05-15 12:36PM EDT | 2025-12-19 | 4.90 | 0.86 | 7.55 | -2.00 | -28.99% | 1 | 9 | 40.49% |
| LLY260116P00360000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 6.50 | 4.05 | 7.65 | 0.00 | - | 1 | 17 | 39.67% |
| LLY261218P00360000 | 2024-05-13 9:40AM EDT | 2026-12-18 | 9.75 | 8.00 | 11.60 | 0.00 | - | 1 | 62 | 35.23% |
© 2024 Yahoo. All rights reserved.