Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00470000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 281.80 | 252.15 | 256.55 | 0.00 | - | 6 | 9 | 88.62% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 254.90 | 259.15 | 0.00 | - | 1 | 82 | 68.85% |
| LLY240719C00470000 | 2024-04-18 11:54AM EDT | 2024-07-19 | 286.35 | 256.95 | 261.40 | 0.00 | - | 5 | 134 | 62.40% |
| LLY240920C00470000 | 2024-03-22 12:13PM EDT | 2024-09-20 | 314.60 | 264.70 | 269.85 | 0.00 | - | 4 | 247 | 59.68% |
| LLY250117C00470000 | 2024-04-09 12:52PM EDT | 2025-01-17 | 308.35 | 271.10 | 278.25 | 0.00 | - | 20 | 74 | 51.09% |
| LLY251219C00470000 | 2024-01-18 1:03PM EDT | 2025-12-19 | 210.12 | 354.00 | 363.00 | 0.00 | - | 3 | 10 | 71.38% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 65.93% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 56.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.85 | 0.00 | - | 2 | 9 | 75.24% |
| LLY240621P00470000 | 2024-04-16 10:32AM EDT | 2024-06-21 | 0.45 | 0.03 | 1.29 | 0.00 | - | 4 | 93 | 50.32% |
| LLY240719P00470000 | 2024-04-15 9:46AM EDT | 2024-07-19 | 0.69 | 0.09 | 1.50 | 0.00 | - | 1 | 39 | 46.96% |
| LLY240920P00470000 | 2024-03-21 11:43AM EDT | 2024-09-20 | 1.87 | 1.38 | 3.75 | 0.00 | - | 1 | 158 | 42.44% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 1.96 | 3.45 | 0.00 | - | 60 | 32 | 38.27% |
| LLY250117P00470000 | 2024-04-22 9:46AM EDT | 2025-01-17 | 6.08 | 5.45 | 6.05 | 0.00 | - | 1 | 348 | 35.26% |
| LLY250321P00470000 | 2024-04-18 3:47PM EDT | 2025-03-21 | 7.50 | 7.35 | 9.80 | 0.00 | - | 40 | 40 | 35.93% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 11.05 | 14.10 | 0.00 | - | 2 | 2 | 35.39% |
| LLY251219P00470000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 17.55 | 17.80 | 20.00 | 0.00 | - | 3 | 78 | 33.15% |
| LLY260116P00470000 | 2024-03-06 12:29PM EDT | 2026-01-16 | 17.45 | 15.40 | 17.50 | 0.00 | - | 2 | 13 | 30.98% |
| LLY261218P00470000 | 2024-03-20 2:55PM EDT | 2026-12-18 | 25.00 | 24.00 | 30.80 | 0.00 | - | - | 1 | 30.71% |
© 2024 Yahoo. All rights reserved.