Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-06-05 10:23AM EDT | 2024-06-21 | 456.22 | 507.40 | 511.15 | 0.00 | - | 2 | 18 | 273.73% |
| LLY240719C00370000 | 2024-05-13 2:11PM EDT | 2024-07-19 | 390.39 | 496.00 | 505.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240816C00370000 | 2024-06-05 10:23AM EDT | 2024-08-16 | 459.85 | 510.55 | 514.80 | 0.00 | - | - | 2 | 117.74% |
| LLY240920C00370000 | 2024-05-28 9:59AM EDT | 2024-09-20 | 430.00 | 510.60 | 516.05 | 0.00 | - | 1 | 4 | 96.98% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 407.85 | 409.60 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 412.45 | 414.55 | 0.00 | - | 5 | 79 | 0.00% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 426.00 | 436.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY260116C00370000 | 2024-05-13 9:39AM EDT | 2026-01-16 | 413.22 | 520.00 | 529.00 | 0.00 | - | 1 | 9 | 52.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00370000 | 2024-06-03 3:48PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 120 | 200.78% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 116.46% |
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 80.52% |
| LLY240920P00370000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 1 | 1,382 | 50.78% |
| LLY241018P00370000 | 2024-06-11 10:41AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.49 | 0.00 | - | 3 | 63 | 55.91% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.32 | 1.21 | 0.00 | - | 4 | 550 | 51.81% |
| LLY250321P00370000 | 2024-06-14 3:48PM EDT | 2025-03-21 | 1.29 | 0.77 | 1.21 | +0.61 | +89.71% | 4 | 96 | 45.61% |
| LLY250620P00370000 | 2024-06-11 9:57AM EDT | 2025-06-20 | 0.76 | 0.00 | 7.00 | 0.00 | - | 1 | 29 | 53.66% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 48.66% |
| LLY260116P00370000 | 2024-06-12 11:34AM EDT | 2026-01-16 | 5.46 | 1.41 | 7.00 | 0.00 | - | 2 | 51 | 42.88% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 4.00 | 13.00 | 0.00 | - | 1 | 10 | 39.37% |
© 2024 Yahoo. All rights reserved.