Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:420.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00420000 | 2024-04-30 2:36PM EDT | 2024-06-21 | 362.14 | 346.00 | 349.35 | 0.00 | - | 13 | 92 | 80.69% |
| LLY240719C00420000 | 2024-03-08 1:50PM EDT | 2024-07-19 | 350.90 | 369.00 | 371.25 | 0.00 | - | 1 | 0 | 125.71% |
| LLY240920C00420000 | 2024-02-21 4:44PM EDT | 2024-09-20 | 334.77 | 356.00 | 364.80 | 0.00 | - | - | 5 | 78.75% |
| LLY250117C00420000 | 2024-04-22 9:36AM EDT | 2025-01-17 | 331.20 | 358.30 | 363.55 | 0.00 | - | 1 | 62 | 58.30% |
| LLY251219C00420000 | 2024-02-01 2:59PM EDT | 2025-12-19 | 275.33 | 394.00 | 403.00 | 0.00 | - | 1 | 7 | 60.38% |
| LLY260116C00420000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 411.21 | 391.00 | 400.00 | 0.00 | - | 2 | 41 | 57.50% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 364.50 | 394.00 | 403.00 | 0.00 | - | 1 | 2 | 49.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00420000 | 2024-01-17 4:07PM EDT | 2024-05-17 | 1.40 | 0.00 | 4.45 | 0.00 | - | - | 1 | 178.37% |
| LLY240621P00420000 | 2024-04-30 2:49PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.20 | 0.00 | - | 1 | 628 | 60.64% |
| LLY240719P00420000 | 2024-02-27 11:30AM EDT | 2024-07-19 | 0.77 | 0.00 | 1.29 | 0.00 | - | 7 | 37 | 59.08% |
| LLY240920P00420000 | 2024-05-06 12:01PM EDT | 2024-09-20 | 0.46 | 0.00 | 1.21 | -0.60 | -56.60% | 24 | 71 | 47.64% |
| LLY241018P00420000 | 2024-05-06 1:59PM EDT | 2024-10-18 | 0.58 | 0.07 | 1.37 | -0.17 | -22.67% | 2 | 55 | 44.28% |
| LLY250117P00420000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 2.18 | 1.00 | 2.62 | 0.00 | - | 1 | 377 | 39.68% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 6.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 41.40% |
| LLY251219P00420000 | 2024-04-05 11:03AM EDT | 2025-12-19 | 8.65 | 6.90 | 11.65 | 0.00 | - | 1 | 11 | 36.24% |
| LLY260116P00420000 | 2024-04-23 2:22PM EDT | 2026-01-16 | 11.05 | 6.75 | 12.05 | 0.00 | - | 1 | 36 | 35.74% |
| LLY261218P00420000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 18.47 | 11.00 | 20.00 | 0.00 | - | - | 1 | 33.38% |
© 2024 Yahoo. All rights reserved.