Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00350000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 428.26 | 413.15 | 421.40 | 0.00 | - | 1 | 80 | 94.04% |
| LLY240719C00350000 | 2023-12-04 11:06AM EDT | 2024-07-19 | 238.00 | 268.90 | 274.85 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240920C00350000 | 2024-01-16 3:23PM EDT | 2024-09-20 | 298.10 | 413.00 | 420.40 | 0.00 | - | 4 | 0 | 72.96% |
| LLY250117C00350000 | 2024-03-11 2:45PM EDT | 2025-01-17 | 400.00 | 420.00 | 429.00 | 0.00 | - | 2 | 212 | 62.40% |
| LLY251219C00350000 | 2024-04-22 1:38PM EDT | 2025-12-19 | 412.15 | 436.00 | 445.00 | 0.00 | - | 2 | 18 | 55.53% |
| LLY260116C00350000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 413.97 | 438.00 | 447.00 | 0.00 | - | 10 | 11 | 55.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00350000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 143.75% |
| LLY240621P00350000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.11 | 0.00 | - | 20 | 214 | 73.24% |
| LLY240719P00350000 | 2024-04-15 2:23PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.87 | 0.00 | - | 1 | 89 | 71.68% |
| LLY240920P00350000 | 2024-01-31 4:56PM EDT | 2024-09-20 | 0.51 | 0.18 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY250117P00350000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 0.71 | 0.71 | 1.58 | -0.79 | -52.67% | 11 | 1,201 | 46.20% |
| LLY251219P00350000 | 2024-04-03 11:16AM EDT | 2025-12-19 | 5.89 | 0.01 | 9.75 | 0.00 | - | 1 | 38 | 43.31% |
| LLY260116P00350000 | 2024-04-25 10:36AM EDT | 2026-01-16 | 6.00 | 2.27 | 8.15 | 0.00 | - | 20 | 33 | 40.56% |
© 2024 Yahoo. All rights reserved.