Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00855000 | 2024-06-26 3:27PM EDT | 2024-06-28 | 47.87 | 51.50 | 57.05 | 0.00 | - | 28 | 168 | 58.79% |
| LLY240705C00855000 | 2024-06-27 10:41AM EDT | 2024-07-05 | 52.01 | 51.05 | 58.75 | +2.18 | +4.37% | 2 | 72 | 42.05% |
| LLY240712C00855000 | 2024-06-27 3:52PM EDT | 2024-07-12 | 56.95 | 54.90 | 60.75 | +5.56 | +10.82% | 24 | 50 | 35.00% |
| LLY240726C00855000 | 2024-06-26 1:32PM EDT | 2024-07-26 | 57.39 | 60.75 | 67.65 | 0.00 | - | 1 | 4 | 34.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628P00855000 | 2024-06-27 1:52PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.41 | -0.03 | -33.33% | 30 | 225 | 57.72% |
| LLY240705P00855000 | 2024-06-27 3:55PM EDT | 2024-07-05 | 0.71 | 0.30 | 0.60 | -0.46 | -39.32% | 11 | 98 | 24.50% |
| LLY240712P00855000 | 2024-06-27 2:26PM EDT | 2024-07-12 | 2.40 | 0.99 | 2.16 | -0.29 | -10.78% | 17 | 154 | 24.11% |
| LLY240726P00855000 | 2024-06-27 3:33PM EDT | 2024-07-26 | 5.80 | 3.80 | 7.70 | -1.25 | -17.73% | 10 | 53 | 26.60% |
| LLY240802P00855000 | 2024-06-27 3:18PM EDT | 2024-08-02 | 7.71 | 6.60 | 7.70 | -1.04 | -11.89% | 6 | 75 | 23.87% |
© 2024 Yahoo. All rights reserved.