Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00370000 | 2024-04-17 2:46PM EDT | 2024-04-19 | 385.35 | 377.60 | 384.50 | +11.20 | +2.99% | 7 | 11 | 379.88% |
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 381.10 | 385.65 | -18.75 | -4.61% | 7 | 20 | 91.26% |
| LLY240719C00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 412.74 | 382.85 | 387.30 | 0.00 | - | 2 | 2 | 83.85% |
| LLY240920C00370000 | 2024-02-13 3:32PM EDT | 2024-09-20 | 379.10 | 396.00 | 404.00 | 0.00 | - | 2 | 3 | 93.67% |
| LLY250117C00370000 | 2024-04-08 10:03AM EDT | 2025-01-17 | 421.00 | 390.10 | 397.35 | 0.00 | - | 1 | 79 | 62.97% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 406.00 | 415.00 | 0.00 | - | 5 | 7 | 54.57% |
| LLY260116C00370000 | 2024-03-12 9:52AM EDT | 2026-01-16 | 400.00 | 413.00 | 421.50 | 0.00 | - | 5 | 9 | 57.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00370000 | 2024-04-10 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 268.75% |
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 2024-05-17 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 105.52% |
| LLY240621P00370000 | 2024-03-05 4:14PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.94 | 0.00 | - | 27 | 123 | 70.85% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.09 | 0.00 | - | 2 | 12 | 60.35% |
| LLY240920P00370000 | 2024-04-10 12:04PM EDT | 2024-09-20 | 0.56 | 0.22 | 1.28 | 0.00 | - | 2 | 9 | 52.47% |
| LLY241018P00370000 | 2024-04-17 2:08PM EDT | 2024-10-18 | 0.59 | 0.61 | 1.79 | -0.13 | -18.06% | 1 | 24 | 50.92% |
| LLY250117P00370000 | 2024-04-05 12:07PM EDT | 2025-01-17 | 1.76 | 0.78 | 4.30 | 0.00 | - | 5 | 550 | 48.77% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 40.49% |
| LLY260116P00370000 | 2024-02-14 1:13PM EDT | 2026-01-16 | 7.00 | 5.35 | 10.60 | 0.00 | - | 1 | 51 | 39.22% |
| LLY261218P00370000 | 2024-03-21 10:05AM EDT | 2026-12-18 | 11.40 | 7.50 | 15.85 | 0.00 | - | 1 | 4 | 35.40% |
© 2024 Yahoo. All rights reserved.