Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00420000 | 2024-02-20 10:30AM EDT | 2024-06-21 | 377.10 | 351.45 | 359.55 | 0.00 | - | 2 | 92 | 171.67% |
| LLY240719C00420000 | 2024-03-08 1:50PM EDT | 2024-07-19 | 350.90 | 369.00 | 371.25 | 0.00 | - | 1 | 0 | 160.24% |
| LLY240920C00420000 | 2024-02-21 4:44PM EDT | 2024-09-20 | 334.77 | 356.00 | 364.80 | 0.00 | - | - | 5 | 111.63% |
| LLY250117C00420000 | 2024-04-22 9:36AM EDT | 2025-01-17 | 331.20 | 327.25 | 335.00 | 0.00 | - | 1 | 62 | 58.04% |
| LLY251219C00420000 | 2024-02-01 2:59PM EDT | 2025-12-19 | 275.33 | 394.00 | 403.00 | 0.00 | - | 1 | 7 | 73.67% |
| LLY260116C00420000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 411.21 | 391.00 | 400.00 | 0.00 | - | 2 | 41 | 70.64% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 364.50 | 368.00 | 377.00 | 0.00 | - | 1 | 2 | 50.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 2024-04-26 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 449.22% |
| LLY240517P00420000 | 2024-01-17 4:07PM EDT | 2024-05-17 | 1.40 | 0.00 | 4.45 | 0.00 | - | - | 1 | 124.15% |
| LLY240621P00420000 | 2024-04-17 2:25PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.50 | 0.00 | - | 5 | 628 | 56.49% |
| LLY240719P00420000 | 2024-02-27 11:30AM EDT | 2024-07-19 | 0.77 | 0.00 | 1.29 | 0.00 | - | 7 | 37 | 52.10% |
| LLY240920P00420000 | 2024-04-09 1:15PM EDT | 2024-09-20 | 1.06 | 0.47 | 1.75 | 0.00 | - | 3 | 71 | 45.92% |
| LLY241018P00420000 | 2024-04-01 3:24PM EDT | 2024-10-18 | 1.45 | 0.65 | 2.15 | 0.00 | - | 10 | 51 | 43.63% |
| LLY250117P00420000 | 2024-04-03 3:55PM EDT | 2025-01-17 | 3.10 | 2.00 | 4.40 | 0.00 | - | 60 | 377 | 40.65% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 6.50 | 3.00 | 11.00 | 0.00 | - | 1 | 1 | 40.27% |
| LLY251219P00420000 | 2024-04-05 11:03AM EDT | 2025-12-19 | 8.65 | 10.60 | 13.35 | 0.00 | - | 1 | 11 | 35.51% |
| LLY260116P00420000 | 2024-04-23 2:22PM EDT | 2026-01-16 | 11.05 | 11.35 | 13.45 | 0.00 | - | 1 | 36 | 34.79% |
© 2024 Yahoo. All rights reserved.