Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00520000 | 2024-04-25 3:35PM EDT | 2024-04-26 | 203.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 205.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240517C00520000 | 2024-04-05 2:01PM EDT | 2024-05-17 | 261.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 213.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 106.02% |
| LLY240920C00520000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 225.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 76.30% |
| LLY250117C00520000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 237.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00520000 | 2024-04-09 3:25PM EDT | 2025-12-19 | 290.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 58.69% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 2024-04-26 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240503P00520000 | 2024-04-19 1:16PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240517P00520000 | 2024-04-15 12:16PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240621P00520000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240719P00520000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240920P00520000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00520000 | 2024-04-24 9:56AM EDT | 2024-10-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00520000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219P00520000 | 2024-04-04 2:17PM EDT | 2025-12-19 | 24.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY260116P00520000 | 2024-04-19 3:55PM EDT | 2026-01-16 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00520000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.