Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00430000 | 2024-05-30 10:10AM EDT | 2024-06-21 | 380.13 | 447.45 | 451.20 | 0.00 | - | 1 | 14 | 231.35% |
| LLY240920C00430000 | 2024-05-28 1:52PM EDT | 2024-09-20 | 378.74 | 451.50 | 456.95 | 0.00 | - | 1 | 2 | 84.69% |
| LLY250117C00430000 | 2024-06-07 9:35AM EDT | 2025-01-17 | 426.15 | 458.25 | 467.00 | 0.00 | - | 1 | 602 | 70.20% |
| LLY250620C00430000 | 2024-06-10 12:11PM EDT | 2025-06-20 | 451.17 | 466.00 | 475.00 | 0.00 | - | 1 | 0 | 60.83% |
| LLY251219C00430000 | 2024-03-11 10:17AM EDT | 2025-12-19 | 342.82 | 370.10 | 377.00 | 0.00 | - | 1 | 15 | 0.00% |
| LLY260116C00430000 | 2024-05-30 11:08AM EDT | 2026-01-16 | 421.52 | 477.00 | 485.00 | 0.00 | - | 2 | 3 | 55.11% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 2026-12-18 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00430000 | 2024-06-06 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 104 | 195.70% |
| LLY240719P00430000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.58 | 0.00 | - | 4 | 114 | 90.38% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 67.38% |
| LLY240920P00430000 | 2024-05-31 11:01AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.99 | 0.00 | - | 25 | 42 | 57.47% |
| LLY241018P00430000 | 2024-05-24 10:41AM EDT | 2024-10-18 | 0.37 | 0.00 | 1.10 | 0.00 | - | 1 | 11 | 51.34% |
| LLY250117P00430000 | 2024-06-05 9:31AM EDT | 2025-01-17 | 2.31 | 0.30 | 2.19 | 0.00 | - | 1 | 348 | 47.64% |
| LLY251219P00430000 | 2024-06-10 9:43AM EDT | 2025-12-19 | 7.21 | 4.60 | 10.00 | 0.00 | - | 1 | 125 | 40.30% |
| LLY260116P00430000 | 2024-05-07 2:35PM EDT | 2026-01-16 | 9.73 | 4.70 | 9.85 | 0.00 | - | 1 | 6 | 39.18% |
| LLY261218P00430000 | 2024-05-23 10:52AM EDT | 2026-12-18 | 13.53 | 7.00 | 15.00 | 0.00 | - | 1 | 2 | 34.69% |
© 2024 Yahoo. All rights reserved.