Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-04-12 3:54PM EDT | 2024-05-17 | 175.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00580000 | 2024-04-22 9:40AM EDT | 2024-06-21 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00580000 | 2024-03-27 2:24PM EDT | 2024-07-19 | 209.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240816C00580000 | 2024-03-12 9:46AM EDT | 2024-08-16 | 183.75 | 190.80 | 192.90 | 0.00 | - | - | 1 | 67.28% |
| LLY240920C00580000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 190.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00580000 | 2024-04-19 10:59AM EDT | 2025-01-17 | 190.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00580000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 235.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00580000 | 2024-04-18 10:47AM EDT | 2026-12-18 | 279.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00580000 | 2024-04-09 9:56AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240517P00580000 | 2024-04-24 3:13PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 2024-05-24 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240621P00580000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240719P00580000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240816P00580000 | 2024-04-12 9:55AM EDT | 2024-08-16 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920P00580000 | 2024-04-09 1:29PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00580000 | 2024-04-24 1:25PM EDT | 2024-10-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| LLY250117P00580000 | 2024-04-22 9:39AM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY250321P00580000 | 2024-03-12 10:27AM EDT | 2025-03-21 | 24.95 | 20.20 | 21.50 | 0.00 | - | - | 41 | 29.93% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 29.28% |
| LLY260116P00580000 | 2024-04-15 11:39AM EDT | 2026-01-16 | 37.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00580000 | 2024-03-26 2:44PM EDT | 2026-12-18 | 46.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.