Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01100000 | 2024-06-11 1:12PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.07 | 0.00 | - | 2 | 286 | 55.08% |
| LLY240712C01100000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 1.32 | 0.00 | 3.05 | +0.36 | +37.50% | 1 | 1 | 50.23% |
| LLY240719C01100000 | 2024-06-14 10:44AM EDT | 2024-07-19 | 0.38 | 0.05 | 1.00 | -0.12 | -24.00% | 1 | 200 | 36.68% |
| LLY240816C01100000 | 2024-06-14 10:15AM EDT | 2024-08-16 | 2.75 | 1.73 | 4.25 | -0.15 | -5.17% | 4 | 82 | 35.97% |
| LLY240920C01100000 | 2024-06-14 12:24PM EDT | 2024-09-20 | 5.45 | 5.15 | 6.80 | -0.40 | -6.84% | 7 | 335 | 32.29% |
| LLY241018C01100000 | 2024-05-21 11:29AM EDT | 2024-10-18 | 4.60 | 7.65 | 8.55 | 0.00 | - | 9 | 21 | 30.26% |
| LLY241115C01100000 | 2024-06-14 12:18PM EDT | 2024-11-15 | 14.72 | 13.60 | 15.05 | +0.02 | +0.14% | 2 | 111 | 32.40% |
| LLY250117C01100000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 23.65 | 23.45 | 25.85 | -0.50 | -2.07% | 12 | 386 | 33.05% |
| LLY250221C01100000 | 2024-06-14 11:16AM EDT | 2025-02-21 | 28.74 | 26.90 | 30.90 | +7.74 | +36.86% | 2 | 6 | 32.91% |
| LLY250321C01100000 | 2024-06-14 2:09PM EDT | 2025-03-21 | 34.55 | 32.45 | 36.70 | +2.95 | +9.34% | 2 | 195 | 33.56% |
| LLY250620C01100000 | 2024-06-11 12:34PM EDT | 2025-06-20 | 45.00 | 47.05 | 52.85 | 0.00 | - | 3 | 17 | 34.45% |
| LLY251219C01100000 | 2024-06-14 9:49AM EDT | 2025-12-19 | 77.77 | 73.00 | 77.90 | +8.97 | +13.04% | 2 | 45 | 34.49% |
| LLY260116C01100000 | 2024-06-13 9:31AM EDT | 2026-01-16 | 75.85 | 76.25 | 81.15 | 0.00 | - | 3 | 476 | 34.42% |
| LLY261218C01100000 | 2024-06-13 10:54AM EDT | 2026-12-18 | 120.36 | 118.00 | 127.00 | 0.00 | - | 4 | 44 | 35.83% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01100000 | 2024-06-11 10:28AM EDT | 2024-06-21 | 235.88 | 219.20 | 223.20 | 0.00 | - | - | 0 | 89.28% |
| LLY240920P01100000 | 2024-04-30 11:07AM EDT | 2024-09-20 | 323.00 | 281.40 | 285.35 | 0.00 | - | - | 0 | 72.51% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 72.37% |
© 2024 Yahoo. All rights reserved.