Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00530000 | 2024-02-01 12:24PM EDT | 2024-05-17 | 135.00 | 255.10 | 263.40 | 0.00 | - | 1 | 3 | 217.64% |
| LLY240621C00530000 | 2024-04-05 2:01PM EDT | 2024-06-21 | 254.56 | 204.85 | 208.05 | 0.00 | - | 2 | 26 | 55.05% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 65.75% |
| LLY240920C00530000 | 2024-03-04 4:01PM EDT | 2024-09-20 | 281.10 | 258.70 | 266.45 | 0.00 | - | 10 | 34 | 88.08% |
| LLY250117C00530000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 247.98 | 227.90 | 234.25 | 0.00 | - | 5 | 1,338 | 48.54% |
| LLY251219C00530000 | 2024-02-05 4:23PM EDT | 2025-12-19 | 239.85 | 309.10 | 316.20 | 0.00 | - | 10 | 13 | 62.38% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 59.84% |
| LLY261218C00530000 | 2024-02-20 1:38PM EDT | 2026-12-18 | 313.33 | 319.00 | 329.00 | 0.00 | - | 20 | 22 | 52.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00530000 | 2024-04-09 1:42PM EDT | 2024-05-03 | 0.57 | 0.00 | 0.90 | 0.00 | - | - | 4 | 93.65% |
| LLY240517P00530000 | 2024-03-04 1:43PM EDT | 2024-05-17 | 0.86 | 0.01 | 1.03 | 0.00 | - | 2 | 145 | 59.79% |
| LLY240621P00530000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 0.66 | 0.75 | 1.47 | -0.55 | -45.45% | 4 | 345 | 44.40% |
| LLY240719P00530000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 1.50 | 0.67 | 2.48 | 0.00 | - | 3 | 37 | 40.26% |
| LLY240920P00530000 | 2024-04-03 10:40AM EDT | 2024-09-20 | 3.70 | 4.25 | 4.65 | 0.00 | - | 1 | 45 | 35.09% |
| LLY250117P00530000 | 2024-04-24 11:02AM EDT | 2025-01-17 | 10.75 | 10.45 | 11.00 | +0.75 | +7.50% | 3 | 1,925 | 32.98% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 31.76% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 31.35% |
| LLY260116P00530000 | 2024-04-19 2:32PM EDT | 2026-01-16 | 31.00 | 28.65 | 31.05 | 0.00 | - | 1 | 35 | 31.21% |
| LLY261218P00530000 | 2024-03-25 10:00AM EDT | 2026-12-18 | 36.79 | 38.05 | 43.15 | 0.00 | - | 3 | 3 | 29.23% |
© 2024 Yahoo. All rights reserved.