Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 333.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240517C00400000 | 2024-03-11 11:57AM EDT | 2024-05-17 | 335.00 | 362.10 | 365.15 | 0.00 | - | 1 | 4 | 256.16% |
| LLY240621C00400000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 347.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00400000 | 2024-03-07 12:15PM EDT | 2024-07-19 | 389.48 | 388.60 | 390.80 | 0.00 | - | 15 | 10 | 170.01% |
| LLY240920C00400000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 350.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00400000 | 2024-04-24 10:40AM EDT | 2025-01-17 | 348.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 53.40% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00400000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 370.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00400000 | 2024-04-17 3:00PM EDT | 2026-12-18 | 402.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240517P00400000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240524P00400000 | 2024-04-09 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240621P00400000 | 2024-04-24 1:10PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240719P00400000 | 2024-04-24 12:52PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240816P00400000 | 2024-04-24 3:22PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240920P00400000 | 2024-04-24 2:18PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00400000 | 2024-04-19 2:20PM EDT | 2024-10-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250117P00400000 | 2024-04-22 10:21AM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY251219P00400000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY260116P00400000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218P00400000 | 2024-04-23 9:42AM EDT | 2026-12-18 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.