Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00570000 | 2024-04-18 12:32PM EDT | 2024-05-10 | 182.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240517C00570000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 183.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00570000 | 2024-04-09 1:25PM EDT | 2024-06-21 | 192.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 86.66% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 50.41% |
| LLY250620C00570000 | 2024-03-27 3:09PM EDT | 2025-06-20 | 255.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 47.29% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00570000 | 2024-04-09 1:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240517P00570000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240621P00570000 | 2024-04-22 1:49PM EDT | 2024-06-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240719P00570000 | 2024-04-19 2:43PM EDT | 2024-07-19 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240816P00570000 | 2024-04-18 11:37AM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240920P00570000 | 2024-04-22 3:39PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00570000 | 2024-04-23 3:03PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY250321P00570000 | 2024-04-18 10:04AM EDT | 2025-03-21 | 19.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00570000 | 2024-03-08 12:08PM EDT | 2025-12-19 | 36.90 | 31.55 | 36.95 | 0.00 | - | 3 | 26 | 30.43% |
| LLY260116P00570000 | 2024-04-12 10:52AM EDT | 2026-01-16 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY261218P00570000 | 2024-02-23 3:23PM EDT | 2026-12-18 | 45.39 | 45.00 | 52.00 | 0.00 | - | 80 | 82 | 28.48% |
© 2024 Yahoo. All rights reserved.