Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 2024-04-05 12:02PM EDT | 2024-04-26 | 394.70 | 327.90 | 334.35 | 0.00 | - | 1 | 1 | 379.98% |
| LLY240517C00390000 | 2024-03-25 10:19AM EDT | 2024-05-17 | 389.82 | 341.95 | 346.15 | 0.00 | - | 1 | 1 | 185.52% |
| LLY240621C00390000 | 2024-04-15 2:41PM EDT | 2024-06-21 | 367.55 | 333.40 | 337.35 | 0.00 | - | 1 | 92 | 80.55% |
| LLY250117C00390000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 383.29 | 343.45 | 350.75 | 0.00 | - | 2 | 157 | 58.25% |
| LLY251219C00390000 | 2024-02-12 3:40PM EDT | 2025-12-19 | 377.50 | 397.00 | 405.95 | 0.00 | - | 1 | 12 | 70.89% |
| LLY260116C00390000 | 2024-02-13 10:56AM EDT | 2026-01-16 | 376.51 | 402.00 | 411.00 | 0.00 | - | 1 | 1 | 71.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 2024-04-15 10:21AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 237.50% |
| LLY240503P00390000 | 2024-04-12 1:31PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.84 | 0.00 | - | 1 | 151 | 166.60% |
| LLY240517P00390000 | 2024-03-11 9:58AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 97.27% |
| LLY240524P00390000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 0.31 | 0.00 | 1.12 | 0.00 | - | - | 1 | 94.68% |
| LLY240621P00390000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 155 | 54.49% |
| LLY240719P00390000 | 2024-03-19 10:27AM EDT | 2024-07-19 | 0.51 | 0.00 | 1.16 | 0.00 | - | 1 | 44 | 56.18% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 0.35 | 0.02 | 0.76 | 0.00 | - | 10 | 6 | 50.61% |
| LLY240920P00390000 | 2024-04-12 11:16AM EDT | 2024-09-20 | 0.75 | 0.12 | 0.84 | 0.00 | - | 24 | 47 | 44.90% |
| LLY241018P00390000 | 2024-04-19 3:49PM EDT | 2024-10-18 | 0.90 | 0.43 | 0.92 | 0.00 | - | 6 | 29 | 41.75% |
| LLY250117P00390000 | 2024-02-08 12:52PM EDT | 2025-01-17 | 2.72 | 1.17 | 5.10 | 0.00 | - | 1 | 165 | 45.87% |
| LLY251219P00390000 | 2024-03-18 12:16PM EDT | 2025-12-19 | 9.19 | 3.00 | 11.45 | 0.00 | - | 1 | 27 | 37.12% |
| LLY260116P00390000 | 2024-03-26 10:00AM EDT | 2026-01-16 | 8.24 | 8.65 | 10.70 | 0.00 | - | 1 | 41 | 35.64% |
| LLY261218P00390000 | 2024-02-13 4:36PM EDT | 2026-12-18 | 13.53 | 9.00 | 19.00 | 0.00 | - | - | 1 | 33.98% |
© 2024 Yahoo. All rights reserved.