Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00490000 | 2024-04-18 12:25PM EDT | 2024-04-19 | 260.39 | 251.05 | 260.00 | -1.29 | -0.49% | 10 | 24 | 512.50% |
| LLY240517C00490000 | 2024-04-17 11:33AM EDT | 2024-05-17 | 263.57 | 255.40 | 259.20 | 0.00 | - | 5 | 5 | 77.32% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 257.50 | 261.65 | 0.00 | - | 1 | 55 | 62.54% |
| LLY240719C00490000 | 2024-02-12 3:23PM EDT | 2024-07-19 | 251.65 | 274.00 | 281.55 | 0.00 | - | 12 | 12 | 85.01% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 265.10 | 269.80 | 0.00 | - | 1 | 13 | 53.38% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 68.36% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 58.99% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 58.66% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 328.00 | 337.00 | 0.00 | - | 2 | 6 | 46.67% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00490000 | 2024-03-28 2:18PM EDT | 2024-04-19 | 0.04 | 0.00 | 1.12 | 0.00 | - | 1 | 151 | 364.75% |
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.55 | 0.00 | - | 6 | 18 | 61.82% |
| LLY240621P00490000 | 2024-04-09 12:24PM EDT | 2024-06-21 | 0.42 | 0.19 | 1.38 | 0.00 | - | 4 | 491 | 52.26% |
| LLY240719P00490000 | 2024-03-26 1:46PM EDT | 2024-07-19 | 1.20 | 0.34 | 1.37 | 0.00 | - | 2 | 51 | 43.53% |
| LLY240920P00490000 | 2024-04-02 1:15PM EDT | 2024-09-20 | 2.72 | 1.53 | 3.05 | 0.00 | - | 10 | 102 | 38.81% |
| LLY241018P00490000 | 2024-03-11 10:45AM EDT | 2024-10-18 | 4.93 | 2.61 | 3.60 | 0.00 | - | 12 | 3 | 36.95% |
| LLY250117P00490000 | 2024-04-15 3:06PM EDT | 2025-01-17 | 6.56 | 6.35 | 7.05 | 0.00 | - | 1 | 345 | 35.22% |
| LLY251219P00490000 | 2024-03-28 3:38PM EDT | 2025-12-19 | 18.05 | 19.75 | 22.20 | 0.00 | - | 1 | 56 | 33.23% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 31.73% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 26.85 | 32.70 | 0.00 | - | 3 | 5 | 30.44% |
© 2024 Yahoo. All rights reserved.