Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 344.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 152.98% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 2024-10-18 | 330.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117C00440000 | 2024-02-20 10:32AM EDT | 2025-01-17 | 363.00 | 345.00 | 352.95 | 0.00 | - | 1 | 329 | 85.05% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 72.31% |
| LLY260116C00440000 | 2024-01-18 1:10PM EDT | 2026-01-16 | 233.07 | 380.00 | 389.00 | 0.00 | - | 3 | 6 | 71.18% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00440000 | 2024-04-18 12:54PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240517P00440000 | 2024-04-22 1:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240621P00440000 | 2024-04-16 10:40AM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00440000 | 2024-03-08 11:25AM EDT | 2024-07-19 | 1.21 | 0.21 | 1.17 | 0.00 | - | 1 | 38 | 51.43% |
| LLY240920P00440000 | 2024-04-09 10:00AM EDT | 2024-09-20 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00440000 | 2024-03-27 9:48AM EDT | 2025-01-17 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00440000 | 2024-03-12 10:54AM EDT | 2025-12-19 | 15.20 | 9.15 | 13.80 | 0.00 | - | 1 | 30 | 33.24% |
| LLY260116P00440000 | 2024-04-12 1:11PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00440000 | 2024-02-09 2:26PM EDT | 2026-12-18 | 21.00 | 17.00 | 27.00 | 0.00 | - | - | 1 | 32.75% |
© 2024 Yahoo. All rights reserved.