Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C01160000 | 2024-06-14 3:04PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.30 | +0.02 | +200.00% | 3 | 71 | 82.91% |
| LLY240719C01160000 | 2024-06-12 9:51AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.35 | 0.00 | - | 9 | 75 | 38.40% |
| LLY240816C01160000 | 2024-06-13 12:59PM EDT | 2024-08-16 | 0.61 | 0.57 | 2.25 | 0.00 | - | 1 | 42 | 37.56% |
| LLY240920C01160000 | 2024-06-13 9:38AM EDT | 2024-09-20 | 2.50 | 1.59 | 4.05 | 0.00 | - | 2 | 51 | 33.68% |
| LLY241018C01160000 | 2024-06-11 9:36AM EDT | 2024-10-18 | 4.00 | 2.58 | 4.90 | 0.00 | - | 1 | 60 | 30.91% |
| LLY241115C01160000 | 2024-06-12 3:25PM EDT | 2024-11-15 | 7.92 | 6.85 | 9.90 | 0.00 | - | 2 | 11 | 33.13% |
| LLY250117C01160000 | 2024-06-07 11:03AM EDT | 2025-01-17 | 12.20 | 15.20 | 17.10 | 0.00 | - | 5 | 111 | 32.66% |
| LLY250321C01160000 | 2024-06-11 3:12PM EDT | 2025-03-21 | 23.00 | 22.05 | 28.45 | 0.00 | - | 3 | 342 | 34.17% |
| LLY250620C01160000 | 2024-06-11 3:08PM EDT | 2025-06-20 | 38.70 | 36.20 | 39.45 | 0.00 | - | 1 | 35 | 33.70% |
| LLY251219C01160000 | 2024-05-17 3:10PM EDT | 2025-12-19 | 35.23 | 59.00 | 65.50 | 0.00 | - | 2 | 13 | 34.58% |
| LLY260116C01160000 | 2024-06-13 12:14PM EDT | 2026-01-16 | 65.00 | 65.80 | 68.35 | 0.00 | - | 12 | 242 | 34.44% |
| LLY261218C01160000 | 2024-06-14 12:37PM EDT | 2026-12-18 | 107.33 | 102.05 | 111.00 | +49.63 | +86.01% | 1 | 60 | 35.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01160000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 423.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P01160000 | 2024-06-13 3:55PM EDT | 2025-01-17 | 276.95 | 278.00 | 286.00 | 0.00 | - | 1 | 0 | 23.10% |
© 2024 Yahoo. All rights reserved.