Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 344.39 | 293.05 | 298.95 | 0.00 | - | 2 | 63 | 0.00% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 124.19% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 2024-10-18 | 330.96 | 347.70 | 354.25 | 0.00 | - | - | 1 | 82.08% |
| LLY250117C00440000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 314.81 | 339.55 | 344.35 | 0.00 | - | 23 | 317 | 57.45% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 60.03% |
| LLY260116C00440000 | 2024-01-18 1:10PM EDT | 2026-01-16 | 233.07 | 380.00 | 389.00 | 0.00 | - | 3 | 6 | 59.18% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 378.00 | 388.00 | 0.00 | - | 2 | 2 | 48.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.05 | 0.00 | 4.25 | 0.00 | - | 10 | 11 | 254.54% |
| LLY240517P00440000 | 2024-05-06 1:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.61 | 0.00 | - | 1 | 40 | 124.71% |
| LLY240621P00440000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.32 | 0.00 | 0.17 | 0.00 | - | 24 | 103 | 54.88% |
| LLY240719P00440000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 0.44 | 0.00 | 0.98 | 0.00 | - | 2 | 39 | 52.78% |
| LLY240920P00440000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 0.55 | 0.07 | 0.55 | -0.70 | -56.00% | 55 | 71 | 39.50% |
| LLY250117P00440000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 2.70 | 1.39 | 2.70 | -0.80 | -22.86% | 1 | 79 | 37.07% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 39.03% |
| LLY251219P00440000 | 2024-05-06 2:43PM EDT | 2025-12-19 | 10.56 | 9.05 | 11.75 | -4.64 | -30.53% | 10 | 30 | 33.92% |
| LLY260116P00440000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 11.00 | 9.90 | 12.10 | 0.00 | - | 62 | 73 | 33.42% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 21.50 | 16.65 | 21.90 | 0.00 | - | 8 | 9 | 32.19% |
© 2024 Yahoo. All rights reserved.