Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 381.00 | 388.85 | 0.00 | - | 7 | 20 | 115.77% |
| LLY240719C00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 412.74 | 364.10 | 370.85 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240920C00370000 | 2024-05-01 10:53AM EDT | 2024-09-20 | 412.05 | 388.05 | 391.90 | 0.00 | - | 1 | 3 | 71.13% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 389.40 | 392.90 | 0.00 | - | - | 1 | 67.87% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 393.90 | 398.75 | 0.00 | - | 5 | 79 | 63.11% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 393.15 | 403.00 | 0.00 | - | - | 1 | 58.76% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 406.00 | 415.00 | 0.00 | - | 5 | 7 | 52.76% |
| LLY260116C00370000 | 2024-03-12 9:52AM EDT | 2026-01-16 | 400.00 | 413.00 | 421.50 | 0.00 | - | 5 | 9 | 55.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 2024-05-17 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 167.97% |
| LLY240621P00370000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 70.90% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 67.82% |
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 56.74% |
| LLY240920P00370000 | 2024-05-06 12:23PM EDT | 2024-09-20 | 0.19 | 0.12 | 0.19 | -0.38 | -69.09% | 1,387 | 11 | 44.14% |
| LLY241018P00370000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 0.50 | 0.21 | 0.47 | 0.00 | - | 5 | 64 | 44.64% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.31 | 1.86 | 0.00 | - | 4 | 550 | 43.63% |
| LLY250321P00370000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 2.20 | 0.41 | 7.85 | 0.00 | - | - | 1 | 51.79% |
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 2025-06-20 | 4.50 | 0.51 | 10.00 | 0.00 | - | 1 | 1 | 48.45% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 41.32% |
| LLY260116P00370000 | 2024-02-14 1:13PM EDT | 2026-01-16 | 7.00 | 5.35 | 10.60 | 0.00 | - | 1 | 51 | 40.00% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 6.00 | 15.00 | 0.00 | - | 1 | 10 | 35.36% |
© 2024 Yahoo. All rights reserved.