Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00660000 | 2024-04-17 2:56PM EDT | 2024-04-19 | 89.42 | 81.35 | 90.00 | -2.87 | -3.11% | 7 | 460 | 195.43% |
| LLY240517C00660000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 101.00 | 90.95 | 93.45 | 0.00 | - | 8 | 53 | 44.15% |
| LLY240621C00660000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 120.53 | 98.70 | 102.25 | 0.00 | - | 2 | 253 | 40.44% |
| LLY240719C00660000 | 2024-04-09 1:54PM EDT | 2024-07-19 | 116.16 | 105.35 | 108.70 | 0.00 | - | 1 | 56 | 39.48% |
| LLY240920C00660000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 123.09 | 119.85 | 123.15 | +1.09 | +0.89% | 2 | 30 | 39.64% |
| LLY241018C00660000 | 2024-04-17 1:14PM EDT | 2024-10-18 | 130.00 | 125.10 | 129.10 | 0.00 | - | 1 | 2 | 39.84% |
| LLY250117C00660000 | 2024-04-16 2:39PM EDT | 2025-01-17 | 146.35 | 142.80 | 148.65 | 0.00 | - | 1 | 307 | 41.35% |
| LLY250321C00660000 | 2024-04-17 10:17AM EDT | 2025-03-21 | 170.80 | 152.50 | 158.85 | 0.00 | - | 1 | 10 | 41.35% |
| LLY250620C00660000 | 2024-04-01 12:11PM EDT | 2025-06-20 | 180.00 | 166.15 | 173.90 | 0.00 | - | 1 | 3 | 41.99% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 45.18% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 43.31% |
| LLY261218C00660000 | 2024-04-16 2:18PM EDT | 2026-12-18 | 229.70 | 225.00 | 233.00 | 0.00 | - | 2 | 17 | 41.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00660000 | 2024-04-18 11:36AM EDT | 2024-04-19 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 2 | 430 | 95.31% |
| LLY240426P00660000 | 2024-04-17 12:56PM EDT | 2024-04-26 | 0.32 | 0.10 | 0.54 | 0.00 | - | 2 | 49 | 44.09% |
| LLY240503P00660000 | 2024-04-17 11:56AM EDT | 2024-05-03 | 2.11 | 2.02 | 2.95 | 0.00 | - | 13 | 41 | 46.22% |
| LLY240510P00660000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 3.44 | 2.92 | 3.65 | -1.01 | -22.70% | 15 | 11 | 40.45% |
| LLY240517P00660000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 4.45 | 3.55 | 4.80 | +0.35 | +8.54% | 6 | 258 | 38.17% |
| LLY240524P00660000 | 2024-04-12 3:06PM EDT | 2024-05-24 | 6.37 | 4.10 | 5.95 | 0.00 | - | 1 | 11 | 36.66% |
| LLY240621P00660000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 9.76 | 8.90 | 10.50 | +0.56 | +6.09% | 2 | 102 | 33.66% |
| LLY240719P00660000 | 2024-04-15 3:11PM EDT | 2024-07-19 | 12.85 | 12.90 | 13.80 | 0.00 | - | 6 | 34 | 31.38% |
| LLY240816P00660000 | 2024-04-17 10:48AM EDT | 2024-08-16 | 16.67 | 18.05 | 20.60 | 0.00 | - | 1 | 30 | 32.94% |
| LLY240920P00660000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 22.99 | 21.80 | 23.55 | +3.99 | +21.00% | 1 | 115 | 30.97% |
| LLY241018P00660000 | 2024-04-16 11:13AM EDT | 2024-10-18 | 26.70 | 25.15 | 26.80 | 0.00 | - | 1 | 52 | 30.46% |
| LLY250117P00660000 | 2024-04-18 2:46PM EDT | 2025-01-17 | 36.60 | 36.25 | 39.05 | +1.90 | +5.48% | 14 | 207 | 30.69% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 41.65 | 44.20 | 0.00 | - | 1 | 3 | 29.81% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 49.85 | 52.90 | 0.00 | - | 1 | 18 | 29.61% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 28.91% |
| LLY260116P00660000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 60.60 | 64.15 | 68.35 | 0.00 | - | 5 | 200 | 28.76% |
© 2024 Yahoo. All rights reserved.