Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:490.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00490000 | 2024-05-14 3:07PM EDT | 2024-05-17 | 272.16 | 287.00 | 296.00 | 0.00 | - | 12 | 0 | 315.99% |
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 272.07 | 289.00 | 297.75 | 0.00 | - | - | 8 | 79.57% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 290.00 | 296.80 | 0.00 | - | 1 | 55 | 72.10% |
| LLY240719C00490000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 277.13 | 291.90 | 299.50 | 0.00 | - | 2 | 13 | 66.22% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 297.50 | 303.75 | 0.00 | - | 1 | 13 | 57.79% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 50.62% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 49.08% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 49.24% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 356.00 | 366.00 | 0.00 | - | 2 | 6 | 46.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 228.61% |
| LLY240621P00490000 | 2024-05-10 10:17AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.42 | 0.00 | - | 2 | 536 | 58.35% |
| LLY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 0.19 | 0.05 | 0.41 | 0.00 | - | 8 | 1,800 | 47.14% |
| LLY240920P00490000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 1.10 | 0.31 | 1.13 | 0.00 | - | 10 | 93 | 38.86% |
| LLY241018P00490000 | 2024-05-14 10:28AM EDT | 2024-10-18 | 1.47 | 0.28 | 3.55 | 0.00 | - | 10 | 23 | 43.12% |
| LLY250117P00490000 | 2024-05-14 10:22AM EDT | 2025-01-17 | 3.50 | 2.49 | 3.85 | -0.60 | -14.63% | 1 | 345 | 34.88% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 6.65 | 9.00 | 0.00 | - | 1 | 1 | 33.33% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 13.75 | 15.30 | 0.00 | - | 34 | 36 | 32.08% |
| LLY260116P00490000 | 2024-05-14 12:24PM EDT | 2026-01-16 | 17.50 | 13.70 | 16.30 | 0.00 | - | 1 | 37 | 31.95% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.