Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00600000 | 2024-04-26 2:41PM EDT | 2024-04-26 | 135.32 | 131.15 | 136.90 | -15.68 | -10.38% | 1 | 3 | 189.16% |
| LLY240503C00600000 | 2024-04-02 10:42AM EDT | 2024-05-03 | 160.00 | 131.45 | 136.95 | 0.00 | - | - | 1 | 70.04% |
| LLY240517C00600000 | 2024-04-25 10:35AM EDT | 2024-05-17 | 124.01 | 132.90 | 137.55 | 0.00 | - | 2 | 16 | 60.64% |
| LLY240524C00600000 | 2024-04-26 11:32AM EDT | 2024-05-24 | 137.16 | 133.10 | 139.60 | +4.01 | +3.01% | 2 | 2 | 59.03% |
| LLY240621C00600000 | 2024-04-25 10:19AM EDT | 2024-06-21 | 138.70 | 139.15 | 142.60 | +6.70 | +5.08% | 2 | 475 | 47.58% |
| LLY240719C00600000 | 2024-04-19 11:56AM EDT | 2024-07-19 | 140.20 | 142.10 | 147.85 | 0.00 | - | 4 | 210 | 45.68% |
| LLY240816C00600000 | 2024-03-14 3:27PM EDT | 2024-08-16 | 180.50 | 168.30 | 172.10 | 0.00 | - | 5 | 5 | 59.76% |
| LLY240920C00600000 | 2024-04-26 3:53PM EDT | 2024-09-20 | 158.20 | 154.65 | 157.75 | -1.80 | -1.13% | 1 | 29 | 42.88% |
| LLY241018C00600000 | 2024-04-25 3:25PM EDT | 2024-10-18 | 153.50 | 159.60 | 163.15 | 0.00 | - | 11 | 20 | 43.12% |
| LLY250117C00600000 | 2024-04-26 3:02PM EDT | 2025-01-17 | 175.14 | 171.45 | 176.95 | +7.14 | +4.25% | 1 | 806 | 42.45% |
| LLY250321C00600000 | 2024-03-21 10:07AM EDT | 2025-03-21 | 213.25 | 176.80 | 181.60 | 0.00 | - | 1 | 2 | 40.35% |
| LLY250620C00600000 | 2024-04-19 3:33PM EDT | 2025-06-20 | 191.55 | 194.00 | 201.25 | 0.00 | - | 5 | 3 | 43.64% |
| LLY251219C00600000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 213.77 | 217.55 | 224.00 | 0.00 | - | 20 | 96 | 43.92% |
| LLY260116C00600000 | 2024-04-25 1:55PM EDT | 2026-01-16 | 217.22 | 219.00 | 227.00 | 0.00 | - | 10 | 212 | 43.89% |
| LLY261218C00600000 | 2024-04-22 3:02PM EDT | 2026-12-18 | 253.55 | 248.30 | 255.95 | 0.00 | - | 3 | 35 | 42.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00600000 | 2024-04-03 12:08PM EDT | 2024-04-26 | 0.42 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 180.47% |
| LLY240503P00600000 | 2024-04-26 11:11AM EDT | 2024-05-03 | 0.11 | 0.04 | 0.25 | -0.21 | -65.62% | 7 | 58 | 56.25% |
| LLY240510P00600000 | 2024-04-25 10:52AM EDT | 2024-05-10 | 0.85 | 0.30 | 0.87 | 0.00 | - | 1 | 5 | 53.20% |
| LLY240517P00600000 | 2024-04-25 10:59AM EDT | 2024-05-17 | 1.19 | 0.60 | 1.70 | 0.00 | - | 2 | 531 | 49.81% |
| LLY240621P00600000 | 2024-04-26 2:31PM EDT | 2024-06-21 | 3.40 | 3.05 | 3.60 | -0.20 | -5.56% | 5 | 853 | 36.61% |
| LLY240719P00600000 | 2024-04-26 10:10AM EDT | 2024-07-19 | 5.20 | 5.25 | 7.05 | -0.60 | -10.34% | 2 | 1,225 | 36.01% |
| LLY240816P00600000 | 2024-04-26 12:26PM EDT | 2024-08-16 | 9.38 | 8.25 | 9.90 | -0.67 | -6.67% | 1 | 18 | 34.77% |
| LLY240920P00600000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 13.35 | 11.50 | 12.65 | 0.00 | - | 1 | 239 | 33.08% |
| LLY241018P00600000 | 2024-04-23 2:02PM EDT | 2024-10-18 | 12.30 | 13.95 | 14.90 | 0.00 | - | 2 | 411 | 32.22% |
| LLY250117P00600000 | 2024-04-26 2:51PM EDT | 2025-01-17 | 22.25 | 22.00 | 23.05 | -1.30 | -5.52% | 2 | 874 | 31.25% |
| LLY250321P00600000 | 2024-04-18 11:50AM EDT | 2025-03-21 | 27.80 | 27.20 | 28.55 | +3.65 | +15.11% | 2 | 169 | 30.96% |
| LLY250620P00600000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 36.80 | 33.60 | 36.15 | 0.00 | - | 1 | 62 | 30.74% |
| LLY251219P00600000 | 2024-04-18 11:22AM EDT | 2025-12-19 | 44.00 | 45.55 | 48.00 | 0.00 | - | 20 | 41 | 29.84% |
| LLY260116P00600000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 47.95 | 46.45 | 48.90 | -1.70 | -3.42% | 15 | 431 | 29.48% |
| LLY261218P00600000 | 2024-04-12 1:39PM EDT | 2026-12-18 | 58.92 | 57.10 | 64.60 | 0.00 | - | 1 | 99 | 28.00% |
© 2024 Yahoo. All rights reserved.