Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00490000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 245.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240517C00490000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 235.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00490000 | 2024-05-07 9:46AM EDT | 2024-07-19 | 279.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 55.04% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 51.09% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 50.97% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.06 | 0.00 | - | 6 | 18 | 136.52% |
| LLY240621P00490000 | 2024-05-09 9:35AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,824 | 0 | 25.00% |
| LLY240920P00490000 | 2024-05-06 11:26AM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY241018P00490000 | 2024-03-11 10:45AM EDT | 2024-10-18 | 4.93 | 2.61 | 3.60 | 0.00 | - | 12 | 3 | 41.62% |
| LLY250117P00490000 | 2024-04-30 2:15PM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 33.78% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.