Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01020000 | 2024-06-10 3:30PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.73 | 0.00 | - | 2 | 13 | 54.10% |
| LLY240628C01020000 | 2024-06-10 1:04PM EDT | 2024-06-28 | 0.30 | 0.01 | 0.85 | 0.00 | - | 14 | 15 | 41.90% |
| LLY240705C01020000 | 2024-06-13 3:44PM EDT | 2024-07-05 | 0.77 | 0.00 | 1.54 | 0.00 | - | 12 | 12 | 37.63% |
| LLY240719C01020000 | 2024-06-14 11:01AM EDT | 2024-07-19 | 1.50 | 0.93 | 1.94 | +0.12 | +8.70% | 1 | 26 | 30.24% |
| LLY240816C01020000 | 2024-06-13 1:38PM EDT | 2024-08-16 | 7.75 | 7.05 | 8.05 | +0.35 | +4.73% | 1 | 36 | 32.04% |
| LLY240920C01020000 | 2024-06-14 9:32AM EDT | 2024-09-20 | 13.00 | 13.00 | 14.25 | -0.75 | -5.45% | 1 | 149 | 31.02% |
| LLY241018C01020000 | 2024-06-14 2:49PM EDT | 2024-10-18 | 18.25 | 17.60 | 19.25 | +0.90 | +5.19% | 2 | 183 | 30.68% |
| LLY241115C01020000 | 2024-06-13 1:53PM EDT | 2024-11-15 | 26.85 | 25.20 | 28.75 | 0.00 | - | 2 | 202 | 32.95% |
| LLY250117C01020000 | 2024-06-12 10:01AM EDT | 2025-01-17 | 35.27 | 38.85 | 42.70 | 0.00 | - | 1 | 135 | 33.64% |
| LLY250221C01020000 | 2024-06-06 11:37AM EDT | 2025-02-21 | 34.20 | 44.55 | 48.30 | 0.00 | - | - | 1 | 33.32% |
| LLY250321C01020000 | 2024-06-14 11:52AM EDT | 2025-03-21 | 54.00 | 50.00 | 56.15 | +2.80 | +5.47% | 1 | 9 | 34.35% |
| LLY250620C01020000 | 2024-06-13 3:58PM EDT | 2025-06-20 | 72.10 | 67.35 | 72.15 | -0.50 | -0.69% | 2 | 36 | 34.57% |
| LLY251219C01020000 | 2024-06-05 1:44PM EDT | 2025-12-19 | 82.56 | 95.20 | 101.50 | 0.00 | - | 4 | 13 | 35.24% |
| LLY260116C01020000 | 2024-06-13 3:34PM EDT | 2026-01-16 | 104.75 | 99.00 | 106.10 | 0.00 | - | 9 | 425 | 35.42% |
| LLY261218C01020000 | 2024-06-14 1:44PM EDT | 2026-12-18 | 148.60 | 144.00 | 154.00 | +9.14 | +6.55% | 3 | 9 | 36.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01020000 | 2024-06-13 10:10AM EDT | 2024-09-20 | 148.05 | 143.05 | 147.95 | 0.00 | - | 5 | 5 | 23.96% |
| LLY250117P01020000 | 2024-06-04 11:37AM EDT | 2025-01-17 | 197.00 | 155.55 | 161.10 | 0.00 | - | 1 | 1 | 23.51% |
© 2024 Yahoo. All rights reserved.