Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00470000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 281.80 | 263.55 | 268.55 | 0.00 | - | 6 | 9 | 117.92% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 266.10 | 269.75 | 0.00 | - | 1 | 82 | 73.22% |
| LLY240719C00470000 | 2024-04-18 11:54AM EDT | 2024-07-19 | 286.35 | 268.35 | 272.45 | 0.00 | - | 5 | 134 | 66.26% |
| LLY240920C00470000 | 2024-03-22 12:13PM EDT | 2024-09-20 | 314.60 | 264.70 | 269.85 | 0.00 | - | 4 | 247 | 47.80% |
| LLY250117C00470000 | 2024-04-09 12:52PM EDT | 2025-01-17 | 308.35 | 281.90 | 287.35 | 0.00 | - | 20 | 74 | 51.51% |
| LLY251219C00470000 | 2024-01-18 1:03PM EDT | 2025-12-19 | 210.12 | 354.00 | 363.00 | 0.00 | - | 3 | 10 | 67.86% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 62.41% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 53.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.64 | 0.00 | - | 2 | 9 | 99.61% |
| LLY240621P00470000 | 2024-04-30 11:04AM EDT | 2024-06-21 | 0.12 | 0.04 | 0.95 | 0.00 | - | 1 | 88 | 54.83% |
| LLY240719P00470000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 0.85 | 0.09 | 1.15 | 0.00 | - | 9 | 39 | 49.27% |
| LLY240920P00470000 | 2024-03-21 11:43AM EDT | 2024-09-20 | 1.87 | 1.38 | 3.75 | 0.00 | - | 1 | 158 | 45.18% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 0.58 | 2.36 | 0.00 | - | 60 | 32 | 37.62% |
| LLY250117P00470000 | 2024-04-22 9:46AM EDT | 2025-01-17 | 6.08 | 2.75 | 4.95 | 0.00 | - | 1 | 348 | 35.23% |
| LLY250321P00470000 | 2024-04-30 12:16PM EDT | 2025-03-21 | 4.69 | 0.05 | 10.00 | 0.00 | - | 30 | 57 | 37.62% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 32.03% |
| LLY251219P00470000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 17.55 | 13.10 | 20.00 | 0.00 | - | 3 | 78 | 34.17% |
| LLY260116P00470000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 14.52 | 13.70 | 18.05 | 0.00 | - | 2 | 11 | 32.27% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 25.00 | 23.65 | 30.10 | 0.00 | - | 1 | 1 | 31.21% |
© 2024 Yahoo. All rights reserved.