Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00430000 | 2024-04-30 10:23AM EDT | 2024-06-21 | 364.75 | 326.15 | 329.80 | 0.00 | - | 4 | 14 | 80.86% |
| LLY240920C00430000 | 2024-02-06 2:54PM EDT | 2024-09-20 | 283.57 | 358.85 | 366.00 | 0.00 | - | 1 | 2 | 102.34% |
| LLY250117C00430000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 357.95 | 339.30 | 344.10 | -8.07 | -2.20% | 1 | 599 | 56.68% |
| LLY251219C00430000 | 2024-03-11 10:17AM EDT | 2025-12-19 | 342.82 | 370.10 | 377.00 | 0.00 | - | 1 | 15 | 55.64% |
| LLY260116C00430000 | 2024-03-07 11:12AM EDT | 2026-01-16 | 386.65 | 389.10 | 397.65 | 0.00 | - | 1 | 2 | 63.77% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 2026-12-18 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 51.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00430000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 108.69% |
| LLY240621P00430000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 0.75 | 0.01 | 0.91 | 0.00 | - | 10 | 106 | 64.77% |
| LLY240719P00430000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.80 | 0.04 | 0.91 | 0.00 | - | 4 | 114 | 52.25% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 2024-08-16 | 0.76 | 0.01 | 1.08 | 0.00 | - | 1 | 1 | 50.32% |
| LLY240920P00430000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 1.00 | 0.27 | 1.30 | 0.00 | - | 13 | 63 | 44.93% |
| LLY241018P00430000 | 2024-02-23 12:40PM EDT | 2024-10-18 | 1.51 | 0.69 | 2.19 | 0.00 | - | 13 | 11 | 44.77% |
| LLY250117P00430000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 2.49 | 1.30 | 2.65 | 0.00 | - | 1 | 324 | 37.39% |
| LLY251219P00430000 | 2024-04-30 2:51PM EDT | 2025-12-19 | 11.00 | 7.60 | 11.55 | 0.00 | - | 1 | 127 | 34.32% |
| LLY260116P00430000 | 2024-02-02 11:15AM EDT | 2026-01-16 | 18.00 | 10.40 | 13.00 | 0.00 | - | 1 | 5 | 34.65% |
© 2024 Yahoo. All rights reserved.