Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00380000 | 2024-02-12 3:40PM EDT | 2024-06-21 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 166.26% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 136.78% |
| LLY250117C00380000 | 2024-04-22 9:54AM EDT | 2025-01-17 | 367.00 | 364.55 | 372.70 | 0.00 | - | 12 | 65 | 62.32% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 245.35 | 253.40 | 0.00 | - | 10 | 11 | 0.00% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 2026-12-18 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 63.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00380000 | 2024-02-16 3:01PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 101.56% |
| LLY240621P00380000 | 2024-04-19 11:51AM EDT | 2024-06-21 | 0.20 | 0.05 | 1.01 | 0.00 | - | 7 | 94 | 70.90% |
| LLY240719P00380000 | 2024-04-19 2:12PM EDT | 2024-07-19 | 0.20 | 0.00 | 1.09 | 0.00 | - | 2 | 13 | 58.59% |
| LLY240816P00380000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 0.31 | 0.01 | 0.58 | 0.00 | - | 10 | 32 | 51.37% |
| LLY240920P00380000 | 2024-04-23 10:25AM EDT | 2024-09-20 | 0.70 | 0.25 | 0.66 | 0.00 | - | 2 | 16 | 45.75% |
| LLY241018P00380000 | 2024-04-23 10:55AM EDT | 2024-10-18 | 0.76 | 0.63 | 0.74 | 0.00 | - | 4 | 37 | 42.66% |
| LLY250117P00380000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 1.70 | 0.95 | 2.25 | -0.33 | -16.26% | 10 | 116 | 41.19% |
| LLY251219P00380000 | 2024-04-24 10:16AM EDT | 2025-12-19 | 7.45 | 3.10 | 10.40 | +0.91 | +13.91% | 30 | 28 | 37.97% |
| LLY260116P00380000 | 2024-04-24 10:16AM EDT | 2026-01-16 | 7.55 | 3.70 | 10.50 | -0.64 | -7.81% | 30 | 121 | 37.21% |
| LLY261218P00380000 | 2024-04-01 9:43AM EDT | 2026-12-18 | 12.50 | 11.65 | 16.40 | 0.00 | - | - | 2 | 34.03% |
© 2024 Yahoo. All rights reserved.