Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 216.15 | 223.10 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-06-24 12:16PM EDT | 2024-09-20 | 378.51 | 380.60 | 387.05 | 0.00 | - | 1 | 22 | 76.26% |
| LLY250117C00530000 | 2024-06-28 11:56AM EDT | 2025-01-17 | 395.00 | 390.00 | 397.75 | 0.00 | - | 2 | 1,327 | 60.63% |
| LLY250221C00530000 | 2024-06-07 12:38PM EDT | 2025-02-21 | 346.90 | 392.50 | 399.95 | 0.00 | - | 1 | 1 | 58.08% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 300.00 | 308.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00530000 | 2024-06-28 10:17AM EDT | 2025-06-20 | 407.00 | 400.00 | 409.00 | 0.00 | - | 2 | 1 | 52.97% |
| LLY251219C00530000 | 2024-06-28 10:17AM EDT | 2025-12-19 | 422.00 | 413.00 | 423.00 | 0.00 | - | 2 | 4 | 51.95% |
| LLY260116C00530000 | 2024-06-13 10:24AM EDT | 2026-01-16 | 390.02 | 416.00 | 424.65 | 0.00 | - | 2 | 8 | 51.36% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 323.00 | 414.00 | 423.00 | 0.00 | - | 3 | 23 | 40.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00530000 | 2024-06-14 2:59PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.01 | 0.00 | - | - | 1 | 168.75% |
| LLY240719P00530000 | 2024-07-02 9:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 45 | 77.34% |
| LLY240920P00530000 | 2024-06-25 11:07AM EDT | 2024-09-20 | 0.29 | 0.10 | 0.80 | 0.00 | - | 7 | 49 | 51.94% |
| LLY250117P00530000 | 2024-07-02 10:52AM EDT | 2025-01-17 | 1.96 | 1.05 | 2.15 | +0.21 | +12.00% | 1 | 1,892 | 38.28% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 49.56% |
| LLY250620P00530000 | 2024-06-25 2:08PM EDT | 2025-06-20 | 5.40 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 39.38% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 44.07% |
| LLY260116P00530000 | 2024-06-28 10:24AM EDT | 2026-01-16 | 9.45 | 10.00 | 13.25 | 0.00 | - | 1 | 34 | 33.54% |
| LLY261218P00530000 | 2024-06-17 11:51AM EDT | 2026-12-18 | 20.00 | 16.25 | 22.90 | 0.00 | - | 1 | 5 | 31.17% |
© 2024 Yahoo. All rights reserved.