Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:360.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00360000 | 2023-10-03 1:48PM EDT | 2024-04-19 | 175.00 | 226.45 | 232.70 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00360000 | 2024-04-09 1:21PM EDT | 2024-06-21 | 398.00 | 372.15 | 376.05 | 0.00 | - | 8 | 109 | 86.88% |
| LLY250117C00360000 | 2024-03-27 1:44PM EDT | 2025-01-17 | 428.82 | 381.25 | 388.90 | 0.00 | - | 1 | 114 | 63.44% |
| LLY251219C00360000 | 2023-11-08 12:45PM EDT | 2025-12-19 | 278.25 | 273.25 | 281.50 | 0.00 | - | - | 1 | 0.00% |
| LLY260116C00360000 | 2024-04-01 3:59PM EDT | 2026-01-16 | 430.60 | 397.00 | 406.00 | 0.00 | - | 9 | 9 | 53.68% |
| LLY261218C00360000 | 2024-02-28 1:18PM EDT | 2026-12-18 | 435.00 | 452.00 | 461.00 | 0.00 | - | 1 | 7 | 68.51% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00360000 | 2024-03-01 3:10PM EDT | 2024-04-19 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 544.92% |
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 104.49% |
| LLY240621P00360000 | 2024-04-15 10:35AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.30 | 0.00 | - | 35 | 353 | 64.16% |
| LLY240719P00360000 | 2024-03-04 1:42PM EDT | 2024-07-19 | 0.32 | 0.00 | 1.01 | 0.00 | - | 12 | 81 | 60.50% |
| LLY240920P00360000 | 2024-02-20 11:50AM EDT | 2024-09-20 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 53.14% |
| LLY250117P00360000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 1.30 | 0.55 | 2.05 | 0.00 | - | 10 | 182 | 42.99% |
| LLY251219P00360000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 6.16 | 2.00 | 8.50 | +0.76 | +14.07% | 1 | 9 | 38.36% |
| LLY260116P00360000 | 2024-04-17 1:02PM EDT | 2026-01-16 | 6.50 | 3.00 | 11.00 | 0.00 | - | 1 | 17 | 40.00% |
| LLY261218P00360000 | 2024-04-01 3:41PM EDT | 2026-12-18 | 10.00 | 7.00 | 11.50 | 0.00 | - | 4 | 54 | 32.76% |
© 2024 Yahoo. All rights reserved.