Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 344.39 | 293.05 | 298.95 | 0.00 | - | 2 | 63 | 0.00% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 117.07% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 2024-10-18 | 330.96 | 347.70 | 354.25 | 0.00 | - | - | 1 | 75.93% |
| LLY250117C00440000 | 2024-05-06 3:29PM EDT | 2025-01-17 | 341.06 | 343.00 | 350.50 | 0.00 | - | 2 | 317 | 56.38% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 57.41% |
| LLY260116C00440000 | 2024-01-18 1:10PM EDT | 2026-01-16 | 233.07 | 380.00 | 389.00 | 0.00 | - | 3 | 6 | 56.62% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 383.00 | 392.00 | 0.00 | - | 2 | 2 | 48.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.12 | 0.00 | - | 10 | 11 | 471.29% |
| LLY240517P00440000 | 2024-05-07 12:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 39 | 165.43% |
| LLY240621P00440000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.07 | 0.02 | 0.15 | 0.00 | - | 3 | 100 | 58.20% |
| LLY240719P00440000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 0.44 | 0.03 | 1.53 | 0.00 | - | 2 | 39 | 58.51% |
| LLY240920P00440000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 0.55 | 0.01 | 1.38 | 0.00 | - | 55 | 63 | 46.36% |
| LLY250117P00440000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 2.70 | 1.30 | 2.95 | 0.00 | - | 1 | 79 | 38.44% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 0.00 | 8.00 | 0.00 | - | 1 | 1 | 37.49% |
| LLY251219P00440000 | 2024-05-06 2:43PM EDT | 2025-12-19 | 10.56 | 8.45 | 11.35 | 0.00 | - | 10 | 23 | 34.08% |
| LLY260116P00440000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 11.00 | 8.90 | 11.60 | 0.00 | - | 62 | 73 | 33.49% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 21.50 | 16.30 | 22.10 | 0.00 | - | 8 | 9 | 32.66% |
© 2024 Yahoo. All rights reserved.