Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00360000 | 2024-04-09 1:21PM EDT | 2024-06-21 | 398.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250117C00360000 | 2024-03-27 1:44PM EDT | 2025-01-17 | 428.82 | 382.00 | 389.80 | 0.00 | - | 1 | 114 | 0.00% |
| LLY251219C00360000 | 2023-11-08 12:45PM EDT | 2025-12-19 | 278.25 | 273.25 | 281.50 | 0.00 | - | - | 1 | 0.00% |
| LLY260116C00360000 | 2024-04-01 3:59PM EDT | 2026-01-16 | 430.60 | 440.00 | 449.00 | 0.00 | - | 9 | 9 | 61.89% |
| LLY261218C00360000 | 2024-05-03 10:44AM EDT | 2026-12-18 | 419.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 178.81% |
| LLY240621P00360000 | 2024-04-30 11:25AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240719P00360000 | 2024-03-04 1:42PM EDT | 2024-07-19 | 0.32 | 0.00 | 1.01 | 0.00 | - | 12 | 81 | 71.05% |
| LLY240920P00360000 | 2024-02-20 11:50AM EDT | 2024-09-20 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 53.93% |
| LLY250117P00360000 | 2024-04-29 11:03AM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00360000 | 2024-05-03 1:36PM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY260116P00360000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY261218P00360000 | 2024-05-06 1:07PM EDT | 2026-12-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.