Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00480000 | 2024-04-19 2:17PM EDT | 2024-04-26 | 248.20 | 241.00 | 248.45 | 0.00 | - | 5 | 5 | 329.54% |
| LLY240517C00480000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 271.67 | 244.30 | 247.30 | 0.00 | - | 1 | 3 | 87.55% |
| LLY240621C00480000 | 2024-04-02 11:32AM EDT | 2024-06-21 | 285.85 | 246.75 | 251.10 | 0.00 | - | 1 | 94 | 63.21% |
| LLY240719C00480000 | 2024-01-11 11:06AM EDT | 2024-07-19 | 170.08 | 267.00 | 274.75 | 0.00 | - | 1 | 1 | 92.29% |
| LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00480000 | 2024-04-25 10:35AM EDT | 2025-01-17 | 263.31 | 263.40 | 269.15 | -33.88 | -11.40% | 2 | 59 | 50.91% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 291.10 | 300.00 | 0.00 | - | 20 | 40 | 48.34% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 58.73% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 316.10 | 325.00 | 0.00 | - | 2 | 22 | 46.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00480000 | 2024-04-12 1:26PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 407 | 53.91% |
| LLY240531P00480000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.69 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 73.62% |
| LLY240621P00480000 | 2024-04-19 1:19PM EDT | 2024-06-21 | 0.60 | 0.01 | 1.35 | 0.00 | - | 1 | 151 | 54.18% |
| LLY240719P00480000 | 2024-04-19 12:12PM EDT | 2024-07-19 | 0.88 | 0.01 | 1.50 | 0.00 | - | 2 | 122 | 45.29% |
| LLY240920P00480000 | 2024-04-10 9:56AM EDT | 2024-09-20 | 2.13 | 1.60 | 3.10 | 0.00 | - | 4 | 63 | 39.39% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 36.38% |
| LLY250117P00480000 | 2024-04-18 12:53PM EDT | 2025-01-17 | 5.75 | 6.15 | 6.75 | 0.00 | - | 3 | 512 | 35.01% |
| LLY250321P00480000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 7.80 | 8.40 | 9.60 | 0.00 | - | - | 2 | 34.56% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 33.61% |
| LLY251219P00480000 | 2024-04-09 12:19PM EDT | 2025-12-19 | 18.45 | 19.45 | 22.30 | 0.00 | - | 1 | 21 | 33.38% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 20.45 | 22.40 | 0.00 | - | 1 | 41 | 32.68% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 31.36% |
© 2024 Yahoo. All rights reserved.