Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00380000 | 2024-02-20 1:30PM EDT | 2024-04-19 | 384.00 | 389.30 | 394.05 | 0.00 | - | 1 | 6 | 581.91% |
| LLY240621C00380000 | 2024-02-12 3:40PM EDT | 2024-06-21 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 122.48% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 117.10% |
| LLY250117C00380000 | 2024-03-12 3:27PM EDT | 2025-01-17 | 391.25 | 390.00 | 397.95 | 0.00 | - | 12 | 65 | 72.28% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 245.35 | 253.40 | 0.00 | - | 10 | 11 | 0.00% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 2026-12-18 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 56.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00380000 | 2024-03-20 11:49AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240517P00380000 | 2024-02-16 3:01PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 90.48% |
| LLY240621P00380000 | 2024-04-09 3:08PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240719P00380000 | 2024-03-26 1:53PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240816P00380000 | 2024-03-28 1:39PM EDT | 2024-08-16 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240920P00380000 | 2024-03-26 11:09AM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00380000 | 2024-04-12 10:49AM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00380000 | 2024-04-03 2:22PM EDT | 2025-01-17 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY251219P00380000 | 2024-02-16 3:16PM EDT | 2025-12-19 | 6.54 | 4.00 | 12.00 | 0.00 | - | 20 | 28 | 40.04% |
| LLY260116P00380000 | 2024-03-28 10:07AM EDT | 2026-01-16 | 8.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY261218P00380000 | 2024-04-01 9:43AM EDT | 2026-12-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.