Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01140000 | 2024-06-13 3:51PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.10 | 0.00 | - | 30 | 116 | 65.04% |
| LLY240719C01140000 | 2024-06-10 12:39PM EDT | 2024-07-19 | 0.17 | 0.02 | 1.07 | 0.00 | - | 4 | 23 | 41.87% |
| LLY240816C01140000 | 2024-06-11 3:13PM EDT | 2024-08-16 | 2.00 | 0.72 | 3.10 | 0.00 | - | 11 | 21 | 37.65% |
| LLY240920C01140000 | 2024-06-13 9:39AM EDT | 2024-09-20 | 3.20 | 2.27 | 4.00 | 0.00 | - | 1 | 11 | 31.81% |
| LLY241018C01140000 | 2024-06-10 3:29PM EDT | 2024-10-18 | 5.07 | 5.05 | 5.85 | 0.00 | - | 1 | 24 | 30.55% |
| LLY241115C01140000 | 2024-06-10 3:29PM EDT | 2024-11-15 | 8.80 | 7.70 | 12.00 | 0.00 | - | 1 | 76 | 33.32% |
| LLY250117C01140000 | 2024-06-07 11:04AM EDT | 2025-01-17 | 14.35 | 17.20 | 20.25 | 0.00 | - | 35 | 44 | 33.05% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 2025-02-21 | 11.70 | 20.25 | 26.00 | 0.00 | - | 1 | 4 | 33.49% |
| LLY250321C01140000 | 2024-05-31 12:08PM EDT | 2025-03-21 | 17.55 | 25.05 | 31.25 | 0.00 | - | 15 | 134 | 34.06% |
| LLY250620C01140000 | 2024-06-12 3:45PM EDT | 2025-06-20 | 38.47 | 38.10 | 43.60 | 0.00 | - | 2 | 25 | 33.92% |
| LLY251219C01140000 | 2024-06-11 9:53AM EDT | 2025-12-19 | 60.90 | 63.00 | 69.25 | 0.00 | - | 1 | 3 | 34.49% |
| LLY260116C01140000 | 2024-06-13 3:36PM EDT | 2026-01-16 | 70.86 | 67.00 | 71.85 | 0.00 | - | 29 | 105 | 34.29% |
| LLY261218C01140000 | 2024-06-12 11:43AM EDT | 2026-12-18 | 104.00 | 107.00 | 116.00 | 0.00 | - | 28 | 28 | 35.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01140000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 362.32 | 323.00 | 327.95 | 0.00 | - | - | 0 | 294.69% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 2025-01-17 | 378.35 | 377.60 | 382.40 | 0.00 | - | 3 | 0 | 74.06% |
© 2024 Yahoo. All rights reserved.