Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:560.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00560000 | 2024-04-19 9:49AM EDT | 2024-04-19 | 183.76 | 170.20 | 176.00 | -12.68 | -6.45% | 1 | 59 | 296.83% |
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 2024-05-17 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 114.31% |
| LLY240621C00560000 | 2024-04-09 3:12PM EDT | 2024-06-21 | 200.00 | 178.35 | 181.80 | 0.00 | - | 3 | 329 | 54.55% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 87.27% |
| LLY240920C00560000 | 2024-03-01 12:29PM EDT | 2024-09-20 | 237.07 | 233.00 | 240.00 | 0.00 | - | 1 | 12 | 81.05% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 194.15 | 197.80 | -40.46 | -17.13% | 1 | 2 | 47.86% |
| LLY250117C00560000 | 2024-04-02 9:48AM EDT | 2025-01-17 | 234.49 | 204.90 | 211.95 | 0.00 | - | 1 | 317 | 47.51% |
| LLY250321C00560000 | 2024-04-11 3:04PM EDT | 2025-03-21 | 241.45 | 212.10 | 218.20 | 0.00 | - | - | 1 | 46.01% |
| LLY251219C00560000 | 2024-03-05 12:19PM EDT | 2025-12-19 | 284.95 | 276.40 | 282.65 | 0.00 | - | 1 | 36 | 55.88% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 50.82% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 272.00 | 280.00 | 0.00 | - | 1 | 7 | 44.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00560000 | 2024-04-16 12:53PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 501 | 150.00% |
| LLY240510P00560000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.34 | 0.00 | 1.09 | 0.00 | - | - | 1 | 52.05% |
| LLY240517P00560000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.45 | 0.20 | 0.81 | 0.00 | - | 3 | 63 | 48.22% |
| LLY240524P00560000 | 2024-04-16 11:41AM EDT | 2024-05-24 | 0.90 | 0.22 | 1.50 | 0.00 | - | 1 | 5 | 48.13% |
| LLY240621P00560000 | 2024-04-09 1:29PM EDT | 2024-06-21 | 1.87 | 1.03 | 2.20 | 0.00 | - | 28 | 91 | 38.89% |
| LLY240719P00560000 | 2024-04-17 1:01PM EDT | 2024-07-19 | 2.51 | 2.65 | 3.20 | 0.00 | - | 2 | 77 | 35.14% |
| LLY240816P00560000 | 2024-04-11 12:34PM EDT | 2024-08-16 | 4.10 | 4.75 | 5.65 | 0.00 | - | 2 | 5 | 35.32% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 6.75 | 7.50 | 0.00 | - | 1 | 16 | 33.57% |
| LLY241018P00560000 | 2024-04-17 9:46AM EDT | 2024-10-18 | 6.55 | 8.65 | 9.15 | 0.00 | - | 2 | 14 | 32.75% |
| LLY250117P00560000 | 2024-04-15 10:07AM EDT | 2025-01-17 | 12.50 | 15.25 | 16.50 | 0.00 | - | 1 | 464 | 32.54% |
| LLY250321P00560000 | 2024-04-18 10:03AM EDT | 2025-03-21 | 17.60 | 16.70 | 20.20 | 0.00 | - | 3 | 65 | 31.65% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 23.80 | 28.95 | 0.00 | - | 1 | 2 | 32.56% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 29.57% |
| LLY260116P00560000 | 2024-04-10 10:04AM EDT | 2026-01-16 | 36.90 | 35.65 | 38.65 | +3.07 | +9.07% | 2 | 52 | 30.43% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 26.87% |
© 2024 Yahoo. All rights reserved.