Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00430000 | 2024-04-30 10:23AM EDT | 2024-06-21 | 364.75 | 339.90 | 345.85 | 0.00 | - | 4 | 14 | 83.25% |
| LLY240920C00430000 | 2024-02-06 2:54PM EDT | 2024-09-20 | 283.57 | 358.85 | 366.00 | 0.00 | - | 1 | 2 | 87.84% |
| LLY250117C00430000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 360.00 | 352.95 | 359.95 | 0.00 | - | 1 | 597 | 57.78% |
| LLY251219C00430000 | 2024-03-11 10:17AM EDT | 2025-12-19 | 342.82 | 370.10 | 377.00 | 0.00 | - | 1 | 15 | 50.56% |
| LLY260116C00430000 | 2024-03-07 11:12AM EDT | 2026-01-16 | 386.65 | 389.10 | 397.65 | 0.00 | - | 1 | 2 | 57.69% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 2026-12-18 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 48.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00430000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 1.06 | 0.00 | - | 2 | 5 | 161.77% |
| LLY240621P00430000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 0.75 | 0.01 | 0.91 | 0.00 | - | 10 | 106 | 71.85% |
| LLY240719P00430000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.80 | 0.03 | 1.53 | 0.00 | - | 4 | 114 | 60.24% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 2024-08-16 | 0.76 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 50.98% |
| LLY240920P00430000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 1.00 | 0.01 | 1.39 | 0.00 | - | 13 | 63 | 47.91% |
| LLY241018P00430000 | 2024-02-23 12:40PM EDT | 2024-10-18 | 1.51 | 0.69 | 2.19 | 0.00 | - | 13 | 11 | 47.01% |
| LLY250117P00430000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 2.49 | 0.90 | 2.40 | 0.00 | - | 1 | 324 | 38.27% |
| LLY251219P00430000 | 2024-05-06 3:54PM EDT | 2025-12-19 | 9.30 | 5.95 | 13.00 | 0.00 | - | 1 | 127 | 36.50% |
| LLY260116P00430000 | 2024-05-07 2:35PM EDT | 2026-01-16 | 9.73 | 7.15 | 11.60 | 0.00 | - | 1 | 6 | 34.58% |
| LLY261218P00430000 | 2024-05-03 2:30PM EDT | 2026-12-18 | 19.00 | 12.30 | 21.95 | 0.00 | - | 1 | 1 | 33.60% |
© 2024 Yahoo. All rights reserved.