Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00410000 | 2024-06-12 9:35AM EDT | 2024-06-21 | 445.70 | 467.45 | 471.20 | 0.00 | - | 1 | 21 | 245.46% |
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 2024-07-05 | 423.55 | 468.40 | 472.15 | 0.00 | - | 1 | 1 | 157.62% |
| LLY240719C00410000 | 2023-12-19 4:21PM EDT | 2024-07-19 | 185.70 | 220.25 | 227.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00410000 | 2023-12-19 4:21PM EDT | 2024-09-20 | 190.30 | 224.95 | 231.50 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00410000 | 2024-05-23 12:40PM EDT | 2025-01-17 | 423.08 | 477.45 | 486.80 | 0.00 | - | 1 | 55 | 73.46% |
| LLY251219C00410000 | 2024-04-22 11:28AM EDT | 2025-12-19 | 349.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY260116C00410000 | 2023-11-13 4:23PM EDT | 2026-01-16 | 259.43 | 236.30 | 244.20 | 0.00 | - | 9 | 9 | 0.00% |
| LLY261218C00410000 | 2024-02-13 4:47PM EDT | 2026-12-18 | 381.78 | 399.00 | 408.00 | 0.00 | - | - | 4 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00410000 | 2024-05-20 10:35AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 413 | 171.09% |
| LLY240719P00410000 | 2024-06-14 2:27PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.14 | -0.04 | -44.44% | 1 | 25 | 83.40% |
| LLY240816P00410000 | 2024-06-06 2:17PM EDT | 2024-08-16 | 0.47 | 0.00 | 0.89 | 0.00 | - | 100 | 101 | 75.15% |
| LLY240920P00410000 | 2024-05-13 3:10PM EDT | 2024-09-20 | 0.21 | 0.00 | 1.20 | 0.00 | - | 1 | 89 | 62.48% |
| LLY241018P00410000 | 2024-06-04 1:41PM EDT | 2024-10-18 | 0.27 | 0.00 | 1.05 | 0.00 | - | 2 | 84 | 54.20% |
| LLY250117P00410000 | 2024-06-11 2:54PM EDT | 2025-01-17 | 0.70 | 0.40 | 1.90 | 0.00 | - | 7 | 2,413 | 49.36% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 2025-06-20 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 53.22% |
| LLY251219P00410000 | 2024-05-20 9:46AM EDT | 2025-12-19 | 6.70 | 0.01 | 8.25 | 0.00 | - | 1 | 10 | 40.75% |
| LLY260116P00410000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 7.45 | 2.02 | 8.35 | 0.00 | - | 4 | 23 | 39.87% |
| LLY261218P00410000 | 2024-02-23 4:56PM EDT | 2026-12-18 | 12.00 | 11.25 | 20.15 | 0.00 | - | 1 | 1 | 39.78% |
© 2024 Yahoo. All rights reserved.