Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-02-09 12:00PM EDT | 2024-05-17 | 235.70 | 255.95 | 260.95 | 0.00 | - | 3 | 8 | 180.40% |
| LLY240621C00510000 | 2024-04-10 2:51PM EDT | 2024-06-21 | 256.05 | 218.55 | 222.85 | 0.00 | - | 35 | 83 | 57.34% |
| LLY240719C00510000 | 2024-03-11 3:52PM EDT | 2024-07-19 | 235.00 | 258.00 | 261.25 | 0.00 | - | 5 | 7 | 101.34% |
| LLY240920C00510000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 247.46 | 227.35 | 232.60 | 0.00 | - | 2 | 32 | 52.84% |
| LLY250117C00510000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 264.98 | 238.00 | 247.00 | 0.00 | - | 5 | 54 | 50.29% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 58.65% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 274.00 | 283.00 | 0.00 | - | 6 | 10 | 47.52% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 297.00 | 306.00 | 0.00 | - | 5 | 2 | 45.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 2024-05-10 | 0.77 | 0.00 | 1.32 | 0.00 | - | 8 | 8 | 70.17% |
| LLY240517P00510000 | 2024-04-17 1:22PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.12 | 0.00 | - | 8 | 22 | 59.35% |
| LLY240621P00510000 | 2024-04-16 9:58AM EDT | 2024-06-21 | 0.65 | 0.41 | 1.87 | 0.00 | - | 4 | 210 | 48.11% |
| LLY240719P00510000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 1.09 | 0.66 | 2.53 | 0.00 | - | 1 | 63 | 42.43% |
| LLY240920P00510000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 3.45 | 3.50 | 4.65 | 0.00 | - | 1 | 359 | 37.19% |
| LLY250117P00510000 | 2024-04-18 2:00PM EDT | 2025-01-17 | 8.30 | 9.55 | 10.10 | 0.00 | - | 2 | 228 | 34.19% |
| LLY250321P00510000 | 2024-04-01 10:47AM EDT | 2025-03-21 | 10.95 | 11.50 | 13.70 | +0.55 | +5.29% | 1 | 1 | 33.82% |
| LLY250620P00510000 | 2024-04-19 3:03PM EDT | 2025-06-20 | 17.50 | 17.10 | 21.30 | +2.20 | +14.38% | 1 | 1 | 34.89% |
| LLY251219P00510000 | 2024-04-16 9:50AM EDT | 2025-12-19 | 24.10 | 25.50 | 27.70 | 0.00 | - | 1 | 52 | 32.31% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 31.51% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 28.70% |
© 2024 Yahoo. All rights reserved.