Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:320.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00320000 | 2023-09-28 12:31PM EDT | 2024-04-19 | 236.17 | 244.55 | 252.90 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240621C00320000 | 2024-02-08 12:56PM EDT | 2024-06-21 | 422.90 | 442.90 | 448.35 | 0.00 | - | 3 | 12 | 171.38% |
| LLY240719C00320000 | 2024-02-09 2:55PM EDT | 2024-07-19 | 422.30 | 444.25 | 451.65 | 0.00 | - | 5 | 5 | 148.18% |
| LLY240920C00320000 | 2024-02-01 3:22PM EDT | 2024-09-20 | 344.72 | 467.95 | 473.85 | 0.00 | - | - | 1 | 146.84% |
| LLY250117C00320000 | 2024-02-09 11:10AM EDT | 2025-01-17 | 431.17 | 450.00 | 458.55 | 0.00 | - | 7 | 51 | 93.43% |
| LLY251219C00320000 | 2024-03-15 10:11AM EDT | 2025-12-19 | 452.71 | 449.00 | 459.00 | 0.00 | - | 1 | 2 | 62.46% |
| LLY260116C00320000 | 2024-01-19 12:49PM EDT | 2026-01-16 | 334.02 | 482.00 | 491.00 | 0.00 | - | 3 | 5 | 82.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00320000 | 2023-10-04 3:34PM EDT | 2024-04-19 | 1.72 | 0.40 | 2.38 | 0.00 | - | 2 | 2 | 552.54% |
| LLY240621P00320000 | 2024-03-20 2:08PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 101 | 78.61% |
| LLY240719P00320000 | 2024-02-23 10:45AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.92 | 0.00 | - | 5 | 66 | 69.78% |
| LLY240920P00320000 | 2024-03-26 2:31PM EDT | 2024-09-20 | 0.57 | 0.00 | 0.89 | 0.00 | - | 1 | 3 | 53.66% |
| LLY250117P00320000 | 2024-03-27 11:23AM EDT | 2025-01-17 | 0.90 | 0.45 | 1.50 | 0.00 | - | 1 | 160 | 47.68% |
| LLY251219P00320000 | 2024-02-20 11:08AM EDT | 2025-12-19 | 3.59 | 0.00 | 7.50 | 0.00 | - | 1 | 81 | 43.14% |
| LLY260116P00320000 | 2024-04-17 3:50PM EDT | 2026-01-16 | 6.00 | 2.00 | 8.00 | 0.00 | - | 2 | 5 | 42.81% |
© 2024 Yahoo. All rights reserved.