Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00630000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 101.64 | 104.20 | 108.50 | 0.00 | - | 2 | 80 | 54.67% |
| LLY240621C00630000 | 2024-04-25 12:18PM EDT | 2024-06-21 | 106.18 | 112.30 | 117.00 | 0.00 | - | 25 | 252 | 46.29% |
| LLY240719C00630000 | 2024-04-25 2:13PM EDT | 2024-07-19 | 112.46 | 117.50 | 120.55 | 0.00 | - | 3 | 159 | 41.50% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 142.00 | 123.30 | 127.80 | 0.00 | - | 1 | 11 | 42.15% |
| LLY240920C00630000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 127.70 | 130.95 | 133.90 | 0.00 | - | 5 | 277 | 41.09% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 136.00 | 139.85 | 0.00 | - | 2 | 3 | 41.38% |
| LLY250117C00630000 | 2024-04-25 10:34AM EDT | 2025-01-17 | 154.35 | 150.80 | 156.75 | +9.85 | +6.82% | 2 | 248 | 41.83% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 161.90 | 168.90 | 0.00 | - | 1 | 1 | 42.81% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 53.14% |
| LLY260116C00630000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 195.45 | 202.10 | 209.00 | 0.00 | - | 5 | 49 | 43.11% |
| LLY261218C00630000 | 2024-02-28 10:41AM EDT | 2026-12-18 | 252.00 | 264.00 | 273.00 | 0.00 | - | 1 | 2 | 50.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00630000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.46 | 0.21 | 0.81 | -0.42 | -47.73% | 36 | 160 | 60.77% |
| LLY240510P00630000 | 2024-04-26 9:34AM EDT | 2024-05-10 | 2.09 | 0.75 | 1.50 | +0.67 | +47.18% | 1 | 1 | 50.37% |
| LLY240517P00630000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 1.80 | 1.70 | 2.20 | -0.74 | -29.13% | 27 | 524 | 44.19% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 2024-05-24 | 2.50 | 1.45 | 3.25 | 0.00 | - | 3 | 4 | 41.83% |
| LLY240531P00630000 | 2024-04-26 10:42AM EDT | 2024-05-31 | 3.60 | 2.96 | 3.45 | +0.13 | +3.75% | 1 | 4 | 37.87% |
| LLY240621P00630000 | 2024-04-26 2:01PM EDT | 2024-06-21 | 5.81 | 5.70 | 6.40 | -0.64 | -9.92% | 7 | 113 | 35.56% |
| LLY240719P00630000 | 2024-04-26 12:32PM EDT | 2024-07-19 | 8.90 | 8.75 | 9.20 | +0.45 | +5.33% | 1 | 139 | 32.66% |
| LLY240816P00630000 | 2024-04-25 11:32AM EDT | 2024-08-16 | 15.60 | 13.80 | 14.85 | 0.00 | - | 1 | 98 | 33.88% |
| LLY240920P00630000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 19.00 | 17.45 | 18.35 | 0.00 | - | 2 | 54 | 32.32% |
| LLY241018P00630000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 22.20 | 19.90 | 20.85 | 0.00 | - | 11 | 124 | 31.35% |
| LLY250117P00630000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 27.00 | 29.50 | 30.35 | 0.00 | - | 10 | 317 | 30.49% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 36.90 | 35.10 | 36.50 | 0.00 | - | 1 | 2 | 30.23% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 31.08% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 54.50 | 57.85 | 0.00 | - | 7 | 7 | 29.27% |
| LLY260116P00630000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 59.50 | 56.10 | 58.55 | 0.00 | - | 2 | 21 | 28.83% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 28.10% |
© 2024 Yahoo. All rights reserved.