Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00630000 | 2024-04-19 2:29PM EDT | 2024-04-19 | 96.28 | 91.00 | 100.50 | -23.48 | -19.61% | 5 | 189 | 222.00% |
| LLY240517C00630000 | 2024-04-19 3:18PM EDT | 2024-05-17 | 101.64 | 99.35 | 103.55 | -28.61 | -21.97% | 2 | 78 | 48.77% |
| LLY240621C00630000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 107.60 | 107.15 | 110.15 | -49.25 | -31.40% | 1 | 244 | 41.73% |
| LLY240719C00630000 | 2024-04-10 9:44AM EDT | 2024-07-19 | 145.00 | 113.15 | 116.20 | 0.00 | - | 2 | 158 | 40.76% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 142.00 | 120.05 | 123.05 | 0.00 | - | 1 | 11 | 41.17% |
| LLY240920C00630000 | 2024-04-19 3:56PM EDT | 2024-09-20 | 127.70 | 126.25 | 129.45 | -16.10 | -11.20% | 5 | 278 | 40.54% |
| LLY241018C00630000 | 2024-02-27 10:39AM EDT | 2024-10-18 | 165.33 | 177.65 | 183.25 | 0.00 | - | - | 1 | 66.76% |
| LLY250117C00630000 | 2024-04-18 12:54PM EDT | 2025-01-17 | 168.60 | 147.95 | 153.40 | 0.00 | - | 2 | 252 | 42.01% |
| LLY250321C00630000 | 2024-04-05 11:04AM EDT | 2025-03-21 | 158.00 | 155.75 | 163.80 | -43.50 | -21.59% | 1 | 1 | 42.25% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 54.34% |
| LLY260116C00630000 | 2024-04-01 11:45AM EDT | 2026-01-16 | 204.55 | 194.00 | 203.00 | -19.63 | -8.76% | 1 | 45 | 42.53% |
| LLY261218C00630000 | 2024-02-28 10:41AM EDT | 2026-12-18 | 252.00 | 264.00 | 273.00 | 0.00 | - | 1 | 2 | 50.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00630000 | 2024-04-17 10:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 305 | 92.19% |
| LLY240426P00630000 | 2024-04-16 1:54PM EDT | 2024-04-26 | 0.26 | 0.02 | 1.23 | -0.20 | -43.48% | 1 | 16 | 51.54% |
| LLY240503P00630000 | 2024-04-19 11:03AM EDT | 2024-05-03 | 1.31 | 0.62 | 2.53 | -0.29 | -18.13% | 2 | 93 | 50.18% |
| LLY240510P00630000 | 2024-04-04 1:40PM EDT | 2024-05-10 | 1.42 | 1.99 | 2.98 | 0.00 | - | 1 | 1 | 43.18% |
| LLY240517P00630000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 3.41 | 2.79 | 3.85 | +1.64 | +92.66% | 14 | 517 | 40.26% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 2024-05-24 | 2.50 | 2.84 | 4.75 | 0.00 | - | 3 | 4 | 38.37% |
| LLY240621P00630000 | 2024-04-19 2:32PM EDT | 2024-06-21 | 7.45 | 7.15 | 8.00 | +2.29 | +44.38% | 13 | 94 | 33.97% |
| LLY240719P00630000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 11.18 | 10.80 | 11.30 | +4.53 | +68.12% | 32 | 136 | 32.13% |
| LLY240816P00630000 | 2024-04-10 10:46AM EDT | 2024-08-16 | 12.00 | 15.10 | 16.45 | 0.00 | - | 2 | 7 | 32.79% |
| LLY240920P00630000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 19.00 | 19.40 | 20.25 | +6.35 | +50.20% | 2 | 54 | 31.67% |
| LLY241018P00630000 | 2024-04-16 11:15AM EDT | 2024-10-18 | 19.25 | 21.90 | 23.85 | 0.00 | - | 1 | 12 | 31.51% |
| LLY250117P00630000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 27.00 | 31.75 | 33.40 | 0.00 | - | 10 | 317 | 30.64% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 44.40 | 46.55 | 0.00 | - | 2 | 2 | 29.64% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 56.85 | 60.35 | -1.07 | -1.79% | 7 | 0 | 29.20% |
| LLY260116P00630000 | 2024-04-19 2:04PM EDT | 2026-01-16 | 57.96 | 57.15 | 64.00 | +6.31 | +12.22% | 1 | 19 | 29.67% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 27.46% |
© 2024 Yahoo. All rights reserved.