Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00400000 | 2024-06-14 2:37PM EDT | 2024-06-21 | 478.31 | 477.45 | 481.20 | +13.50 | +2.90% | 1 | 120 | 252.73% |
| LLY240719C00400000 | 2024-05-10 11:59AM EDT | 2024-07-19 | 368.10 | 449.25 | 457.80 | 0.00 | - | 2 | 10 | 0.00% |
| LLY240920C00400000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 380.00 | 439.95 | 447.40 | 0.00 | - | 1 | 8 | 0.00% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 2024-10-18 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00400000 | 2024-06-14 2:37PM EDT | 2025-01-17 | 489.76 | 487.05 | 496.00 | +8.76 | +1.82% | 1 | 398 | 74.63% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 400.00 | 410.00 | 0.00 | - | 2 | 58 | 0.00% |
| LLY260116C00400000 | 2024-06-11 11:41AM EDT | 2026-01-16 | 491.00 | 504.00 | 513.00 | 0.00 | - | 2 | 13 | 58.04% |
| LLY261218C00400000 | 2024-06-10 12:08PM EDT | 2026-12-18 | 501.50 | 517.00 | 525.00 | 0.00 | - | 1 | 18 | 52.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00400000 | 2024-06-10 12:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 418 | 156.25% |
| LLY240719P00400000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 0.16 | 0.00 | 1.20 | 0.00 | - | 2 | 87 | 107.67% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.34 | 0.00 | 0.58 | 0.00 | - | 1 | 20 | 73.68% |
| LLY240920P00400000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 0.18 | 0.00 | 1.00 | 0.00 | - | 10 | 51 | 62.92% |
| LLY241018P00400000 | 2024-06-05 3:55PM EDT | 2024-10-18 | 0.25 | 0.05 | 1.04 | 0.00 | - | 8 | 99 | 56.08% |
| LLY241115P00400000 | 2024-06-11 2:40PM EDT | 2024-11-15 | 0.29 | 0.00 | 1.25 | 0.00 | - | - | 2 | 51.59% |
| LLY250117P00400000 | 2024-06-14 3:32PM EDT | 2025-01-17 | 0.51 | 0.40 | 1.05 | -0.05 | -8.93% | 12 | 1,762 | 46.55% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 1.93 | 0.01 | 5.05 | 0.00 | - | 20 | 14 | 55.99% |
| LLY250321P00400000 | 2024-06-11 9:57AM EDT | 2025-03-21 | 1.41 | 1.21 | 3.05 | +0.41 | +41.00% | 1 | 169 | 48.38% |
| LLY250620P00400000 | 2024-06-11 9:42AM EDT | 2025-06-20 | 1.28 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 46.06% |
| LLY251219P00400000 | 2024-05-29 3:14PM EDT | 2025-12-19 | 5.00 | 2.00 | 9.50 | 0.00 | - | 2 | 33 | 43.28% |
| LLY260116P00400000 | 2024-06-07 1:35PM EDT | 2026-01-16 | 4.50 | 1.82 | 8.00 | 0.00 | - | 10 | 219 | 40.60% |
| LLY261218P00400000 | 2024-05-20 1:21PM EDT | 2026-12-18 | 14.00 | 5.00 | 12.00 | 0.00 | - | 3 | 9 | 35.55% |
© 2024 Yahoo. All rights reserved.