Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00380000 | 2024-06-10 10:31AM EDT | 2024-06-21 | 478.52 | 497.40 | 501.15 | 0.00 | - | 1 | 83 | 265.92% |
| LLY240816C00380000 | 2024-06-04 2:42PM EDT | 2024-08-16 | 456.10 | 500.65 | 504.90 | 0.00 | - | 7 | 7 | 114.96% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00380000 | 2024-06-10 10:33AM EDT | 2025-01-17 | 491.13 | 506.30 | 515.00 | 0.00 | - | 1 | 65 | 77.46% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 245.35 | 253.40 | 0.00 | - | 10 | 11 | 0.00% |
| LLY260116C00380000 | 2024-05-14 12:47PM EDT | 2026-01-16 | 401.00 | 519.00 | 528.65 | 0.00 | - | - | 2 | 57.97% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 2026-12-18 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00380000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 0.13 | 0.00 | 0.13 | 0.00 | - | 8 | 86 | 202.73% |
| LLY240719P00380000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.58 | 0.00 | - | 1 | 13 | 104.88% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 2024-08-16 | 0.31 | 0.00 | 0.58 | 0.00 | - | 3 | 34 | 78.22% |
| LLY240920P00380000 | 2024-05-13 11:34AM EDT | 2024-09-20 | 0.07 | 0.00 | 1.18 | 0.00 | - | 120 | 158 | 68.09% |
| LLY241018P00380000 | 2024-06-05 3:54PM EDT | 2024-10-18 | 0.24 | 0.00 | 0.16 | 0.00 | - | 2 | 38 | 51.95% |
| LLY250117P00380000 | 2024-05-31 3:24PM EDT | 2025-01-17 | 0.83 | 0.00 | 1.71 | 0.00 | - | 18 | 102 | 52.95% |
| LLY250321P00380000 | 2024-06-11 9:55AM EDT | 2025-03-21 | 0.90 | 0.05 | 1.37 | 0.00 | - | 29 | 51 | 45.11% |
| LLY250620P00380000 | 2024-06-11 9:41AM EDT | 2025-06-20 | 1.21 | 0.16 | 8.15 | 0.00 | - | - | 1 | 53.93% |
| LLY251219P00380000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 7.50 | 0.00 | 9.60 | 0.00 | - | 3 | 42 | 45.84% |
| LLY260116P00380000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 7.20 | 3.60 | 8.10 | 0.00 | - | 60 | 125 | 43.04% |
| LLY261218P00380000 | 2024-05-03 11:19AM EDT | 2026-12-18 | 12.00 | 4.00 | 14.00 | 0.00 | - | 2 | 4 | 39.04% |
© 2024 Yahoo. All rights reserved.