Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 256.28 | 251.75 | 259.15 | 0.00 | - | 5 | 5 | 136.91% |
| LLY240517C00480000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 271.67 | 253.55 | 258.80 | 0.00 | - | 1 | 3 | 110.84% |
| LLY240621C00480000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 303.00 | 256.15 | 259.85 | 0.00 | - | 1 | 93 | 69.92% |
| LLY240719C00480000 | 2024-01-11 11:06AM EDT | 2024-07-19 | 170.08 | 267.00 | 274.75 | 0.00 | - | 1 | 1 | 84.85% |
| LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00480000 | 2024-04-30 2:24PM EDT | 2025-01-17 | 322.83 | 272.75 | 278.35 | 0.00 | - | 2 | 60 | 50.38% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 298.00 | 306.00 | 0.00 | - | 20 | 40 | 47.96% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 56.08% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 322.00 | 331.00 | 0.00 | - | 2 | 22 | 46.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00480000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 427 | 71.09% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.20 | -0.65 | -94.20% | 1 | 2 | 57.03% |
| LLY240621P00480000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 0.17 | 0.01 | 0.97 | 0.00 | - | 1 | 151 | 51.90% |
| LLY240719P00480000 | 2024-05-02 10:09AM EDT | 2024-07-19 | 0.40 | 0.11 | 1.20 | 0.00 | - | 1 | 138 | 47.24% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.43 | 2.09 | 0.00 | - | 5 | 58 | 38.54% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 38.20% |
| LLY250117P00480000 | 2024-04-30 10:36AM EDT | 2025-01-17 | 4.06 | 3.20 | 5.45 | 0.00 | - | 1 | 513 | 34.54% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 1.07 | 8.00 | 0.00 | - | 1 | 3 | 34.05% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 34.63% |
| LLY251219P00480000 | 2024-04-29 2:40PM EDT | 2025-12-19 | 16.59 | 15.35 | 20.95 | -2.55 | -13.32% | 1 | 21 | 33.47% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 32.96% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 31.99% |
© 2024 Yahoo. All rights reserved.