Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00350000 | 2023-11-15 1:04PM EDT | 2024-04-19 | 245.20 | 225.65 | 232.85 | 0.00 | - | 4 | 1 | 0.00% |
| LLY240621C00350000 | 2024-02-21 12:35PM EDT | 2024-06-21 | 400.09 | 421.55 | 427.90 | 0.00 | - | 5 | 100 | 176.49% |
| LLY240719C00350000 | 2023-12-04 11:06AM EDT | 2024-07-19 | 238.00 | 268.90 | 274.85 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240920C00350000 | 2024-01-16 3:23PM EDT | 2024-09-20 | 298.10 | 413.00 | 420.40 | 0.00 | - | 4 | 0 | 101.89% |
| LLY250117C00350000 | 2024-03-11 2:45PM EDT | 2025-01-17 | 400.00 | 420.00 | 429.00 | 0.00 | - | 2 | 212 | 85.05% |
| LLY251219C00350000 | 2024-04-01 1:08PM EDT | 2025-12-19 | 435.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00350000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 419.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00350000 | 2024-04-10 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240517P00350000 | 2024-04-05 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240621P00350000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LLY240719P00350000 | 2024-04-15 2:23PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240920P00350000 | 2024-01-31 4:56PM EDT | 2024-09-20 | 0.51 | 0.18 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY250117P00350000 | 2024-04-18 10:13AM EDT | 2025-01-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY251219P00350000 | 2024-04-03 11:16AM EDT | 2025-12-19 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY260116P00350000 | 2024-04-17 2:53PM EDT | 2026-01-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.