Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 435.75 | 427.50 | 431.25 | 0.00 | - | 3 | 88 | 219.53% |
| LLY240719C00450000 | 2024-05-14 3:35PM EDT | 2024-07-19 | 317.48 | 433.15 | 439.90 | 0.00 | - | 3 | 15 | 144.01% |
| LLY240920C00450000 | 2024-06-12 9:47AM EDT | 2024-09-20 | 416.05 | 431.85 | 437.30 | 0.00 | - | 3 | 18 | 80.97% |
| LLY241018C00450000 | 2024-05-21 2:22PM EDT | 2024-10-18 | 365.00 | 433.80 | 441.85 | 0.00 | - | 2 | 9 | 78.56% |
| LLY250117C00450000 | 2024-06-10 11:45AM EDT | 2025-01-17 | 421.88 | 439.05 | 448.00 | 0.00 | - | 3 | 85 | 67.54% |
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 2025-02-21 | 388.79 | 440.30 | 448.15 | 0.00 | - | 2 | 2 | 63.46% |
| LLY250321C00450000 | 2024-06-03 11:10AM EDT | 2025-03-21 | 400.94 | 442.00 | 451.00 | 0.00 | - | 2 | 4 | 62.53% |
| LLY250620C00450000 | 2024-06-06 10:13AM EDT | 2025-06-20 | 413.75 | 447.00 | 457.00 | 0.00 | - | 2 | 2 | 58.82% |
| LLY251219C00450000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 342.80 | 456.00 | 464.80 | 0.00 | - | 10 | 87 | 53.25% |
| LLY260116C00450000 | 2024-06-11 11:33AM EDT | 2026-01-16 | 450.02 | 460.00 | 469.00 | 0.00 | - | 5 | 23 | 54.21% |
| LLY261218C00450000 | 2024-05-20 10:20AM EDT | 2026-12-18 | 383.02 | 476.00 | 485.00 | 0.00 | - | 1 | 3 | 51.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00450000 | 2024-06-10 10:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 258 | 151.56% |
| LLY240719P00450000 | 2024-06-13 2:47PM EDT | 2024-07-19 | 0.45 | 0.00 | 0.78 | 0.00 | - | 1 | 24 | 87.94% |
| LLY240816P00450000 | 2024-05-13 11:31AM EDT | 2024-08-16 | 0.11 | 0.00 | 1.08 | 0.00 | - | 240 | 244 | 68.19% |
| LLY240920P00450000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.87 | -0.11 | -52.38% | 100 | 565 | 53.54% |
| LLY241018P00450000 | 2024-06-14 11:04AM EDT | 2024-10-18 | 0.31 | 0.00 | 1.02 | 0.00 | - | 1 | 25 | 52.45% |
| LLY250117P00450000 | 2024-06-11 2:47PM EDT | 2025-01-17 | 1.00 | 0.38 | 1.25 | 0.00 | - | 3 | 510 | 41.16% |
| LLY250221P00450000 | 2024-05-20 1:21PM EDT | 2025-02-21 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.05% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 4.38 | 0.87 | 4.90 | 0.00 | - | 10 | 54 | 45.77% |
| LLY250620P00450000 | 2024-06-13 11:03AM EDT | 2025-06-20 | 2.49 | 2.01 | 5.25 | 0.00 | - | 1 | 8 | 40.33% |
| LLY251219P00450000 | 2024-06-10 10:58AM EDT | 2025-12-19 | 6.20 | 2.00 | 9.90 | 0.00 | - | 1 | 54 | 38.01% |
| LLY260116P00450000 | 2024-05-21 11:55AM EDT | 2026-01-16 | 10.75 | 5.00 | 10.00 | 0.00 | - | 2 | 73 | 37.18% |
| LLY261218P00450000 | 2024-06-13 2:04PM EDT | 2026-12-18 | 9.00 | 9.00 | 17.00 | 0.00 | - | 1 | 22 | 33.99% |
© 2024 Yahoo. All rights reserved.