Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01080000 | 2024-06-12 9:52AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.10 | +0.23 | +328.57% | 1 | 12 | 52.73% |
| LLY240712C01080000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 1.32 | 0.01 | 4.90 | +0.36 | +37.50% | 2 | 1 | 52.36% |
| LLY240719C01080000 | 2024-06-14 11:03AM EDT | 2024-07-19 | 0.41 | 0.19 | 0.75 | -0.19 | -31.67% | 6 | 121 | 32.69% |
| LLY240816C01080000 | 2024-06-12 11:37AM EDT | 2024-08-16 | 3.35 | 2.74 | 4.10 | 0.00 | - | 1 | 11 | 33.48% |
| LLY240920C01080000 | 2024-06-14 1:03PM EDT | 2024-09-20 | 6.60 | 6.55 | 8.20 | +0.70 | +11.86% | 1 | 82 | 31.97% |
| LLY241018C01080000 | 2024-06-07 1:03PM EDT | 2024-10-18 | 8.00 | 8.15 | 11.85 | 0.00 | - | 7 | 51 | 31.42% |
| LLY241115C01080000 | 2024-05-31 9:55AM EDT | 2024-11-15 | 10.15 | 15.85 | 17.50 | 0.00 | - | 1 | 9 | 32.31% |
| LLY250117C01080000 | 2024-06-12 1:23PM EDT | 2025-01-17 | 25.40 | 26.80 | 29.50 | 0.00 | - | 3 | 139 | 33.21% |
| LLY250221C01080000 | 2024-06-05 2:19PM EDT | 2025-02-21 | 23.58 | 30.10 | 34.45 | 0.00 | - | - | 1 | 32.91% |
| LLY250321C01080000 | 2024-06-03 1:37PM EDT | 2025-03-21 | 27.55 | 36.95 | 40.45 | 0.00 | - | 50 | 50 | 33.55% |
| LLY250620C01080000 | 2024-06-11 10:22AM EDT | 2025-06-20 | 48.00 | 51.00 | 56.55 | 0.00 | - | 2 | 14 | 34.28% |
| LLY251219C01080000 | 2024-06-14 3:37PM EDT | 2025-12-19 | 80.84 | 78.00 | 50.75 | +30.84 | +61.68% | 6 | 51 | 26.59% |
| LLY260116C01080000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 53.90 | 66.00 | 70.85 | 0.00 | - | 4 | 14 | 30.86% |
| LLY261218C01080000 | 2024-06-11 3:07PM EDT | 2026-12-18 | 126.68 | 124.00 | 133.00 | 0.00 | - | 1 | 22 | 35.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01080000 | 2024-06-12 12:21PM EDT | 2025-01-17 | 218.20 | 203.25 | 211.05 | 0.00 | - | - | 0 | 22.44% |
| LLY260116P01080000 | 2024-05-15 10:25AM EDT | 2026-01-16 | 307.15 | 224.00 | 233.00 | 0.00 | - | 1 | 0 | 20.89% |
© 2024 Yahoo. All rights reserved.