Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00460000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 419.40 | 417.50 | 421.25 | +57.99 | +16.05% | 2 | 81 | 212.94% |
| LLY240719C00460000 | 2024-05-14 3:35PM EDT | 2024-07-19 | 307.58 | 421.80 | 429.75 | 0.00 | - | 3 | 1 | 136.90% |
| LLY240920C00460000 | 2024-05-13 3:26PM EDT | 2024-09-20 | 306.00 | 411.00 | 420.00 | 0.00 | - | 1 | 16 | 61.30% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 321.35 | 425.00 | 433.00 | 0.00 | - | - | 3 | 78.59% |
| LLY250117C00460000 | 2024-06-11 10:34AM EDT | 2025-01-17 | 419.38 | 429.50 | 438.80 | 0.00 | - | 2 | 71 | 66.44% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 358.00 | 365.00 | 0.00 | - | 2 | 34 | 0.00% |
| LLY260116C00460000 | 2024-03-14 3:51PM EDT | 2026-01-16 | 348.23 | 335.00 | 344.00 | 0.00 | - | 20 | 28 | 0.00% |
| LLY261218C00460000 | 2024-06-14 2:07PM EDT | 2026-12-18 | 473.67 | 468.00 | 477.00 | +92.62 | +24.31% | 1 | 5 | 50.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00460000 | 2024-06-10 12:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 226 | 131.25% |
| LLY240719P00460000 | 2024-05-21 10:25AM EDT | 2024-07-19 | 0.18 | 0.00 | 0.78 | 0.00 | - | 1 | 17 | 85.30% |
| LLY240816P00460000 | 2024-06-07 11:07AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.92 | 0.00 | - | 2 | 9 | 64.84% |
| LLY240920P00460000 | 2024-05-06 11:27AM EDT | 2024-09-20 | 0.76 | 0.00 | 0.82 | 0.00 | - | 5 | 198 | 51.27% |
| LLY241018P00460000 | 2024-04-22 2:14PM EDT | 2024-10-18 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY250117P00460000 | 2024-06-10 3:30PM EDT | 2025-01-17 | 1.16 | 0.44 | 2.55 | 0.00 | - | 1 | 462 | 44.73% |
| LLY250620P00460000 | 2024-05-06 9:44AM EDT | 2025-06-20 | 7.20 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 45.22% |
| LLY251219P00460000 | 2024-05-06 3:49PM EDT | 2025-12-19 | 12.20 | 4.00 | 13.00 | 0.00 | - | 1 | 25 | 39.58% |
| LLY260116P00460000 | 2024-05-21 2:00PM EDT | 2026-01-16 | 11.15 | 3.15 | 10.00 | 0.00 | - | 3 | 88 | 36.14% |
| LLY261218P00460000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 22.10 | 9.05 | 18.00 | 0.00 | - | 2 | 2 | 33.62% |
© 2024 Yahoo. All rights reserved.