Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 231.45 | 237.70 | 0.00 | - | 1 | 1 | 99.07% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 231.25 | 238.65 | 0.00 | - | 3 | 7 | 85.03% |
| LLY240621C00500000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 227.54 | 234.10 | 241.00 | 0.00 | - | 1 | 429 | 63.62% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 54.17% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 238.00 | 246.00 | 0.00 | - | - | 5 | 53.93% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 241.10 | 249.05 | 0.00 | - | 5 | 11 | 51.38% |
| LLY241018C00500000 | 2024-02-28 12:43PM EDT | 2024-10-18 | 272.67 | 290.00 | 298.00 | 0.00 | - | 3 | 3 | 89.97% |
| LLY250117C00500000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 245.00 | 255.40 | 259.65 | 0.00 | - | 1 | 534 | 50.30% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 260.00 | 267.95 | 0.00 | - | 1 | 0 | 50.53% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 269.00 | 276.70 | 0.00 | - | 1 | 1 | 49.37% |
| LLY251219C00500000 | 2024-04-25 12:35PM EDT | 2025-12-19 | 281.00 | 286.00 | 294.00 | 0.00 | - | 4 | 71 | 48.49% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 288.80 | 296.00 | 0.00 | - | 3 | 51 | 48.20% |
| LLY261218C00500000 | 2024-04-10 2:02PM EDT | 2026-12-18 | 341.28 | 310.00 | 319.00 | 0.00 | - | 3 | 12 | 46.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00500000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 52.34% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 79.18% |
| LLY240621P00500000 | 2024-04-26 2:39PM EDT | 2024-06-21 | 0.70 | 0.55 | 1.00 | +0.19 | +37.25% | 23 | 850 | 49.06% |
| LLY240719P00500000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 1.15 | 0.52 | 2.00 | 0.00 | - | 1 | 119 | 45.10% |
| LLY240816P00500000 | 2024-04-09 9:45AM EDT | 2024-08-16 | 1.76 | 1.04 | 5.10 | 0.00 | - | 2 | 23 | 47.46% |
| LLY240920P00500000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 2.55 | 1.95 | 4.60 | 0.00 | - | 1 | 74 | 40.45% |
| LLY241018P00500000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 3.83 | 2.16 | 7.05 | +0.48 | +14.33% | 10 | 17 | 41.10% |
| LLY250117P00500000 | 2024-04-22 3:23PM EDT | 2025-01-17 | 7.90 | 7.30 | 8.00 | 0.00 | - | 1 | 1,194 | 34.46% |
| LLY250321P00500000 | 2024-04-19 3:14PM EDT | 2025-03-21 | 11.50 | 10.10 | 11.00 | 0.00 | - | 2 | 117 | 33.86% |
| LLY250620P00500000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 14.10 | 13.95 | 16.55 | 0.00 | - | - | 2 | 34.03% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 22.00 | 24.00 | 0.00 | - | 4 | 132 | 32.40% |
| LLY260116P00500000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 23.50 | 22.90 | 24.30 | 0.00 | - | 1 | 164 | 31.82% |
| LLY261218P00500000 | 2024-04-01 3:55PM EDT | 2026-12-18 | 29.00 | 30.60 | 36.60 | 0.00 | - | 1 | 126 | 30.29% |
© 2024 Yahoo. All rights reserved.