Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 2024-05-03 | 129.00 | 86.60 | 92.60 | 0.00 | - | 2 | 2 | 50.84% |
| LLY240517C00640000 | 2024-04-12 10:52AM EDT | 2024-05-17 | 123.42 | 91.15 | 94.05 | 0.00 | - | 1 | 75 | 46.89% |
| LLY240621C00640000 | 2024-04-19 3:22PM EDT | 2024-06-21 | 101.15 | 98.80 | 102.25 | -20.48 | -16.84% | 3 | 219 | 41.63% |
| LLY240719C00640000 | 2024-04-15 3:17PM EDT | 2024-07-19 | 127.85 | 105.10 | 108.75 | 0.00 | - | 1 | 41 | 40.67% |
| LLY240920C00640000 | 2024-03-04 11:41AM EDT | 2024-09-20 | 186.00 | 161.90 | 167.30 | 0.00 | - | 2 | 25 | 66.33% |
| LLY241018C00640000 | 2024-04-17 3:49PM EDT | 2024-10-18 | 126.00 | 123.90 | 128.70 | -20.74 | -14.13% | 1 | 2 | 40.75% |
| LLY250117C00640000 | 2024-04-09 10:54AM EDT | 2025-01-17 | 166.05 | 140.80 | 146.60 | 0.00 | - | 2 | 598 | 41.60% |
| LLY250321C00640000 | 2024-03-27 9:31AM EDT | 2025-03-21 | 200.20 | 150.70 | 154.25 | 0.00 | - | 1 | 1 | 40.65% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 50.11% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 55.42% |
| LLY260116C00640000 | 2024-03-28 9:45AM EDT | 2026-01-16 | 198.20 | 188.00 | 197.00 | -40.80 | -17.07% | 3 | 37 | 42.22% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 220.00 | 229.00 | 0.00 | - | 5 | 8 | 41.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 2024-04-26 | 0.39 | 0.04 | 1.30 | 0.00 | - | 3 | 4 | 50.56% |
| LLY240503P00640000 | 2024-04-19 11:57AM EDT | 2024-05-03 | 2.15 | 2.13 | 2.57 | +0.42 | +24.28% | 13 | 30 | 47.66% |
| LLY240517P00640000 | 2024-04-19 2:31PM EDT | 2024-05-17 | 4.50 | 4.30 | 4.85 | +1.72 | +61.87% | 133 | 211 | 40.22% |
| LLY240524P00640000 | 2024-04-16 3:51PM EDT | 2024-05-24 | 4.08 | 3.95 | 6.00 | 0.00 | - | 5 | 8 | 38.48% |
| LLY240621P00640000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 9.38 | 8.85 | 9.50 | +2.68 | +40.00% | 28 | 128 | 33.69% |
| LLY240719P00640000 | 2024-04-19 1:52PM EDT | 2024-07-19 | 11.43 | 12.65 | 13.25 | +2.33 | +25.60% | 7 | 72 | 31.99% |
| LLY240816P00640000 | 2024-04-19 9:36AM EDT | 2024-08-16 | 15.00 | 18.05 | 18.80 | +0.75 | +5.26% | 10 | 16 | 32.67% |
| LLY240920P00640000 | 2024-04-17 10:27AM EDT | 2024-09-20 | 16.00 | 20.90 | 22.80 | 0.00 | - | 2 | 90 | 31.52% |
| LLY241018P00640000 | 2024-04-09 10:14AM EDT | 2024-10-18 | 19.20 | 24.55 | 25.80 | 0.00 | - | 5 | 52 | 30.88% |
| LLY250117P00640000 | 2024-03-26 3:29PM EDT | 2025-01-17 | 26.35 | 34.25 | 36.40 | 0.00 | - | 3 | 342 | 30.43% |
| LLY250321P00640000 | 2024-04-12 2:51PM EDT | 2025-03-21 | 36.00 | 40.10 | 42.50 | 0.00 | - | 3 | 6 | 30.06% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 46.65 | 50.35 | 0.00 | - | 32 | 38 | 29.61% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 60.00 | 64.00 | 0.00 | - | 15 | 113 | 29.01% |
| LLY260116P00640000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 54.70 | 61.25 | 66.15 | 0.00 | - | 2 | 127 | 29.01% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 74.00 | 82.00 | 0.00 | - | 10 | 1 | 27.31% |
© 2024 Yahoo. All rights reserved.