Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 179.35 | 172.60 | 178.00 | 0.00 | - | 10 | 10 | 72.29% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 2024-05-17 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 155.83% |
| LLY240621C00550000 | 2024-04-02 2:53PM EDT | 2024-06-21 | 221.16 | 175.60 | 180.10 | 0.00 | - | 1 | 98 | 53.16% |
| LLY240719C00550000 | 2024-04-24 9:58AM EDT | 2024-07-19 | 195.18 | 179.15 | 184.25 | 0.00 | - | 1 | 13 | 50.69% |
| LLY240920C00550000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 199.00 | 188.05 | 192.20 | 0.00 | - | 1 | 29 | 46.83% |
| LLY250117C00550000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 208.10 | 202.45 | 208.10 | -2.39 | -1.14% | 1 | 205 | 45.26% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 210.35 | 216.60 | 0.00 | - | 3 | 3 | 45.26% |
| LLY251219C00550000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 260.08 | 241.65 | 247.95 | 0.00 | - | 2 | 58 | 45.12% |
| LLY260116C00550000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 248.00 | 244.40 | 250.95 | 0.00 | - | 1 | 61 | 45.16% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 44.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.12 | 0.00 | - | 4 | 1 | 178.13% |
| LLY240517P00550000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 0.20 | 0.15 | 1.16 | 0.00 | - | 43 | 140 | 53.78% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 3.00 | 0.00 | - | - | 5 | 56.05% |
| LLY240621P00550000 | 2024-04-19 2:32PM EDT | 2024-06-21 | 1.45 | 0.52 | 1.90 | 0.00 | - | 1 | 368 | 40.72% |
| LLY240719P00550000 | 2024-04-23 11:53AM EDT | 2024-07-19 | 2.25 | 1.55 | 2.50 | 0.00 | - | 1 | 133 | 35.36% |
| LLY240816P00550000 | 2024-04-23 1:20PM EDT | 2024-08-16 | 3.80 | 4.40 | 4.95 | 0.00 | - | 2 | 14 | 35.92% |
| LLY240920P00550000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 5.54 | 6.35 | 7.45 | 0.00 | - | 2 | 42 | 35.04% |
| LLY250117P00550000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 14.40 | 13.90 | 14.75 | +0.10 | +0.70% | 3 | 1,591 | 32.38% |
| LLY250321P00550000 | 2024-04-24 10:18AM EDT | 2025-03-21 | 17.00 | 17.80 | 18.85 | 0.00 | - | 4 | 30 | 31.84% |
| LLY250620P00550000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 21.10 | 23.25 | 24.50 | 0.00 | - | 10 | 30 | 31.27% |
| LLY251219P00550000 | 2024-04-23 3:25PM EDT | 2025-12-19 | 30.50 | 33.45 | 36.50 | 0.00 | - | 10 | 16 | 31.13% |
| LLY260116P00550000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 35.70 | 34.50 | 36.90 | +5.00 | +16.29% | 2 | 232 | 30.59% |
| LLY261218P00550000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 46.00 | 44.05 | 51.55 | 0.00 | - | 3 | 40 | 29.18% |
© 2024 Yahoo. All rights reserved.