Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 139.95 | 155.45 | 160.10 | 0.00 | - | 1 | 9 | 56.15% |
| LLY240621C00590000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 163.00 | 159.65 | 164.05 | 0.00 | - | 3 | 257 | 50.64% |
| LLY240719C00590000 | 2024-03-01 4:44PM EDT | 2024-07-19 | 205.99 | 196.20 | 203.65 | 0.00 | - | 2 | 159 | 80.89% |
| LLY240920C00590000 | 2024-04-10 9:30AM EDT | 2024-09-20 | 183.52 | 173.60 | 177.60 | 0.00 | - | 1 | 46 | 44.59% |
| LLY250117C00590000 | 2024-04-19 10:20AM EDT | 2025-01-17 | 185.15 | 191.60 | 197.30 | 0.00 | - | 1 | 178 | 44.58% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 2025-03-21 | 218.10 | 198.05 | 205.00 | 0.00 | - | - | 1 | 43.82% |
| LLY251219C00590000 | 2024-03-07 1:45PM EDT | 2025-12-19 | 274.02 | 266.30 | 274.45 | 0.00 | - | 5 | 70 | 54.39% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 44.70% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00590000 | 2024-04-23 1:23PM EDT | 2024-05-17 | 0.50 | 0.50 | 1.05 | -0.54 | -51.92% | 7 | 69 | 49.33% |
| LLY240524P00590000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 1.11 | 0.23 | 2.11 | 0.00 | - | - | 1 | 49.55% |
| LLY240621P00590000 | 2024-04-23 11:02AM EDT | 2024-06-21 | 2.43 | 1.39 | 2.54 | -0.57 | -19.00% | 1 | 139 | 37.35% |
| LLY240719P00590000 | 2024-04-23 1:38PM EDT | 2024-07-19 | 3.88 | 3.30 | 3.80 | -0.76 | -16.38% | 1 | 97 | 33.72% |
| LLY240816P00590000 | 2024-04-23 10:55AM EDT | 2024-08-16 | 6.95 | 5.55 | 6.75 | 0.00 | - | 9 | 15 | 34.08% |
| LLY240920P00590000 | 2024-04-19 2:13PM EDT | 2024-09-20 | 9.50 | 7.50 | 9.65 | -2.10 | -18.10% | 1 | 478 | 33.21% |
| LLY250117P00590000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 20.10 | 17.05 | 19.80 | -2.40 | -10.67% | 4 | 639 | 31.98% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 28.05 | 30.55 | 0.00 | - | 3 | 12 | 30.67% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 38.65 | 44.20 | 0.00 | - | 1 | 5 | 30.68% |
| LLY260116P00590000 | 2024-04-17 10:05AM EDT | 2026-01-16 | 40.00 | 39.35 | 44.55 | 0.00 | - | 1 | 57 | 30.11% |
| LLY261218P00590000 | 2024-02-21 12:16PM EDT | 2026-12-18 | 56.15 | 48.00 | 58.00 | 0.00 | - | 20 | 21 | 28.06% |
© 2024 Yahoo. All rights reserved.