Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00470000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 281.80 | 291.00 | 295.70 | 0.00 | - | 6 | 9 | 175.54% |
| LLY240621C00470000 | 2024-04-16 2:29PM EDT | 2024-06-21 | 279.74 | 293.00 | 296.00 | 0.00 | - | 1 | 82 | 82.54% |
| LLY240719C00470000 | 2024-05-09 10:23AM EDT | 2024-07-19 | 309.39 | 295.25 | 298.30 | 0.00 | - | 66 | 112 | 72.15% |
| LLY240920C00470000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 313.71 | 299.25 | 302.30 | 0.00 | - | 122 | 197 | 60.14% |
| LLY250117C00470000 | 2024-05-09 10:23AM EDT | 2025-01-17 | 323.18 | 308.70 | 312.35 | 0.00 | - | 100 | 266 | 53.93% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 2025-03-21 | 315.91 | 311.05 | 319.00 | 0.00 | - | - | 10 | 51.81% |
| LLY251219C00470000 | 2024-01-18 1:03PM EDT | 2025-12-19 | 210.12 | 354.00 | 363.00 | 0.00 | - | 3 | 10 | 58.69% |
| LLY260116C00470000 | 2024-02-23 12:08PM EDT | 2026-01-16 | 343.00 | 344.00 | 354.00 | 0.00 | - | 1 | 3 | 53.25% |
| LLY261218C00470000 | 2024-02-08 3:45PM EDT | 2026-12-18 | 327.60 | 354.00 | 364.00 | 0.00 | - | - | 1 | 48.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00470000 | 2024-04-10 2:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.42 | 0.00 | - | 2 | 9 | 129.00% |
| LLY240621P00470000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.48 | 0.01 | 0.53 | 0.00 | - | 1 | 88 | 57.28% |
| LLY240719P00470000 | 2024-05-08 11:00AM EDT | 2024-07-19 | 0.10 | 0.01 | 0.54 | 0.00 | - | 1 | 52 | 48.61% |
| LLY240920P00470000 | 2024-05-06 3:35PM EDT | 2024-09-20 | 0.80 | 0.06 | 1.16 | 0.00 | - | 4 | 154 | 39.51% |
| LLY241018P00470000 | 2024-04-10 11:25AM EDT | 2024-10-18 | 2.39 | 0.42 | 1.43 | 0.00 | - | 1 | 32 | 37.16% |
| LLY250117P00470000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 2.60 | 2.60 | 3.55 | 0.00 | - | 2 | 350 | 35.07% |
| LLY250321P00470000 | 2024-04-30 12:16PM EDT | 2025-03-21 | 4.69 | 0.00 | 9.60 | 0.00 | - | 30 | 57 | 39.48% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 33.95% |
| LLY251219P00470000 | 2024-04-12 1:17PM EDT | 2025-12-19 | 17.55 | 12.25 | 15.25 | 0.00 | - | 3 | 78 | 32.96% |
| LLY260116P00470000 | 2024-05-01 9:47AM EDT | 2026-01-16 | 14.52 | 13.15 | 15.55 | 0.00 | - | 2 | 11 | 32.40% |
| LLY261218P00470000 | 2024-05-03 2:44PM EDT | 2026-12-18 | 25.00 | 21.20 | 27.65 | 0.00 | - | 1 | 2 | 31.61% |
© 2024 Yahoo. All rights reserved.