Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00410000 | 2024-04-02 11:19AM EDT | 2024-04-19 | 352.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LLY240621C00410000 | 2024-04-11 10:14AM EDT | 2024-06-21 | 346.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| LLY240719C00410000 | 2023-12-19 4:21PM EDT | 2024-07-19 | 185.70 | 220.25 | 227.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00410000 | 2023-12-19 4:21PM EDT | 2024-09-20 | 190.30 | 224.95 | 231.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00410000 | 2024-03-04 4:14PM EDT | 2025-01-17 | 403.64 | 379.25 | 388.00 | 0.00 | - | 5 | 57 | 86.29% |
| LLY251219C00410000 | 2024-04-18 2:48PM EDT | 2025-12-19 | 372.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY260116C00410000 | 2023-11-13 4:23PM EDT | 2026-01-16 | 259.43 | 236.30 | 244.20 | 0.00 | - | 9 | 9 | 0.00% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 2026-12-18 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 53.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00410000 | 2024-04-09 11:03AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 50.00% |
| LLY240517P00410000 | 2024-03-06 1:58PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.47 | 0.00 | - | 3 | 2 | 83.84% |
| LLY240621P00410000 | 2024-04-17 9:49AM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 25.00% |
| LLY240719P00410000 | 2024-03-11 9:32AM EDT | 2024-07-19 | 1.09 | 0.17 | 1.47 | 0.00 | - | 4 | 23 | 55.08% |
| LLY240816P00410000 | 2024-03-28 1:39PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 25.00% |
| LLY240920P00410000 | 2024-03-11 9:33AM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 20 | 96 | 12.50% |
| LLY241018P00410000 | 2024-03-11 9:33AM EDT | 2024-10-18 | 1.33 | 0.58 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| LLY250117P00410000 | 2024-03-06 10:32AM EDT | 2025-01-17 | 2.18 | 0.03 | 5.65 | 0.00 | - | 25 | 2,417 | 44.83% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 42.14% |
| LLY251219P00410000 | 2024-04-03 10:32AM EDT | 2025-12-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LLY260116P00410000 | 2024-03-11 9:30AM EDT | 2026-01-16 | 12.52 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 2026-12-18 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 33.32% |
© 2024 Yahoo. All rights reserved.