Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00390000 | 2024-03-25 10:19AM EDT | 2024-05-17 | 389.82 | 341.95 | 346.15 | 0.00 | - | 1 | 1 | 169.68% |
| LLY240621C00390000 | 2024-05-03 12:22PM EDT | 2024-06-21 | 347.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00390000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 383.29 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| LLY251219C00390000 | 2024-02-12 3:40PM EDT | 2025-12-19 | 377.50 | 397.00 | 405.95 | 0.00 | - | 1 | 12 | 66.34% |
| LLY260116C00390000 | 2024-02-13 10:56AM EDT | 2026-01-16 | 376.51 | 402.00 | 411.00 | 0.00 | - | 1 | 1 | 67.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00390000 | 2024-03-11 9:58AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 137.60% |
| LLY240524P00390000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240621P00390000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY240719P00390000 | 2024-03-19 10:27AM EDT | 2024-07-19 | 0.51 | 0.00 | 1.16 | 0.00 | - | 1 | 44 | 61.40% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240920P00390000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY241018P00390000 | 2024-05-01 12:34PM EDT | 2024-10-18 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LLY250117P00390000 | 2024-04-30 10:36AM EDT | 2025-01-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00390000 | 2024-03-18 12:16PM EDT | 2025-12-19 | 9.19 | 3.00 | 11.45 | 0.00 | - | 1 | 27 | 38.08% |
| LLY260116P00390000 | 2024-03-26 10:00AM EDT | 2026-01-16 | 8.24 | 8.65 | 10.70 | 0.00 | - | 1 | 41 | 36.55% |
| LLY261218P00390000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.