Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:460.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00460000 | 2024-04-17 2:20PM EDT | 2024-05-17 | 291.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LLY240621C00460000 | 2024-04-18 11:54AM EDT | 2024-06-21 | 293.99 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| LLY240719C00460000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 174.45 | 328.70 | 336.80 | 0.00 | - | 1 | 3 | 145.31% |
| LLY240920C00460000 | 2024-02-12 3:57PM EDT | 2024-09-20 | 284.54 | 307.00 | 315.90 | 0.00 | - | - | 15 | 90.65% |
| LLY250117C00460000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 290.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| LLY260116C00460000 | 2024-03-14 3:51PM EDT | 2026-01-16 | 348.23 | 335.00 | 344.00 | 0.00 | - | 20 | 28 | 56.49% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 2026-12-18 | 381.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00460000 | 2024-04-16 12:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| LLY240621P00460000 | 2024-03-28 9:44AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 25.00% |
| LLY240719P00460000 | 2024-04-19 12:51PM EDT | 2024-07-19 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240816P00460000 | 2024-04-23 9:56AM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LLY240920P00460000 | 2024-04-22 12:25PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 2024-10-18 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| LLY250117P00460000 | 2024-03-28 1:15PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 12.50% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 2025-06-20 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00460000 | 2024-02-22 1:15PM EDT | 2025-12-19 | 16.60 | 13.80 | 18.20 | 0.00 | - | 1 | 25 | 33.86% |
| LLY260116P00460000 | 2024-04-22 9:31AM EDT | 2026-01-16 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 6.25% |
| LLY261218P00460000 | 2024-03-20 3:59PM EDT | 2026-12-18 | 21.00 | 22.25 | 31.00 | 0.00 | - | - | 1 | 32.34% |
© 2024 Yahoo. All rights reserved.