Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 256.28 | 270.00 | 276.90 | 0.00 | - | 5 | 5 | 115.63% |
| LLY240517C00480000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 271.67 | 269.20 | 275.90 | 0.00 | - | 1 | 3 | 141.75% |
| LLY240621C00480000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 303.00 | 272.35 | 276.20 | 0.00 | - | 1 | 93 | 59.81% |
| LLY240719C00480000 | 2024-01-11 11:06AM EDT | 2024-07-19 | 170.08 | 267.00 | 274.75 | 0.00 | - | 1 | 1 | 50.75% |
| LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00480000 | 2024-04-30 2:24PM EDT | 2025-01-17 | 322.83 | 288.45 | 293.60 | 0.00 | - | 2 | 60 | 51.94% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 313.00 | 322.00 | 0.00 | - | 20 | 40 | 48.20% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 51.41% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 337.00 | 346.00 | 0.00 | - | 2 | 22 | 46.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00480000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 427 | 80.47% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 62.21% |
| LLY240621P00480000 | 2024-05-01 11:06AM EDT | 2024-06-21 | 0.17 | 0.01 | 0.89 | 0.00 | - | 1 | 151 | 54.96% |
| LLY240719P00480000 | 2024-05-06 11:12AM EDT | 2024-07-19 | 0.18 | 0.15 | 0.71 | -0.22 | -55.00% | 2 | 138 | 46.29% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.15 | 1.80 | 0.00 | - | 5 | 58 | 39.51% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 40.11% |
| LLY250117P00480000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 3.57 | 2.73 | 4.80 | -0.49 | -12.07% | 2 | 513 | 35.11% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 1.00 | 10.00 | 0.00 | - | 1 | 3 | 37.67% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 36.00% |
| LLY251219P00480000 | 2024-05-03 3:40PM EDT | 2025-12-19 | 16.59 | 14.15 | 17.50 | 0.00 | - | 1 | 21 | 32.66% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 34.12% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 32.98% |
© 2024 Yahoo. All rights reserved.