Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00460000 | 2024-04-17 2:20PM EDT | 2024-05-17 | 291.85 | 314.15 | 319.05 | 0.00 | - | 3 | 5 | 162.65% |
| LLY240621C00460000 | 2024-04-18 11:54AM EDT | 2024-06-21 | 293.99 | 315.30 | 318.95 | 0.00 | - | 5 | 95 | 80.43% |
| LLY240719C00460000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 174.45 | 328.70 | 336.80 | 0.00 | - | 1 | 3 | 103.65% |
| LLY240920C00460000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 314.25 | 321.20 | 324.90 | 0.00 | - | - | 15 | 61.00% |
| LLY250117C00460000 | 2024-04-30 9:55AM EDT | 2025-01-17 | 350.00 | 330.20 | 334.65 | 0.00 | - | 1 | 70 | 55.12% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 351.00 | 360.00 | 0.00 | - | 2 | 34 | 51.05% |
| LLY260116C00460000 | 2024-03-14 3:51PM EDT | 2026-01-16 | 348.23 | 335.00 | 344.00 | 0.00 | - | 20 | 28 | 41.97% |
| LLY261218C00460000 | 2024-04-03 2:29PM EDT | 2026-12-18 | 381.05 | 336.00 | 345.00 | 0.00 | - | 4 | 5 | 34.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00460000 | 2024-04-16 12:42PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.51 | 0.00 | - | 2 | 9 | 126.47% |
| LLY240621P00460000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.86 | 0.00 | - | 1 | 214 | 63.75% |
| LLY240719P00460000 | 2024-05-03 11:10AM EDT | 2024-07-19 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 45.51% |
| LLY240816P00460000 | 2024-05-01 9:49AM EDT | 2024-08-16 | 0.50 | 0.00 | 0.92 | 0.00 | - | 1 | 8 | 46.97% |
| LLY240920P00460000 | 2024-05-06 11:27AM EDT | 2024-09-20 | 0.76 | 0.20 | 1.35 | 0.00 | - | 5 | 198 | 42.92% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 2024-10-18 | 2.42 | 0.34 | 1.67 | 0.00 | - | 2 | 16 | 40.45% |
| LLY250117P00460000 | 2024-05-06 12:14PM EDT | 2025-01-17 | 3.00 | 1.74 | 3.50 | 0.00 | - | 1 | 463 | 37.09% |
| LLY250620P00460000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 7.20 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 38.14% |
| LLY251219P00460000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 12.20 | 10.15 | 14.95 | 0.00 | - | 1 | 25 | 34.60% |
| LLY260116P00460000 | 2024-04-22 9:31AM EDT | 2026-01-16 | 18.00 | 11.20 | 15.45 | 0.00 | - | 3 | 85 | 34.14% |
| LLY261218P00460000 | 2024-05-01 9:47AM EDT | 2026-12-18 | 21.05 | 17.05 | 24.85 | 0.00 | - | 2 | 3 | 32.02% |
© 2024 Yahoo. All rights reserved.