Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00490000 | 2024-06-06 11:21AM EDT | 2024-06-21 | 350.40 | 387.55 | 391.30 | 0.00 | - | 4 | 55 | 195.46% |
| LLY240719C00490000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 277.13 | 391.30 | 400.55 | 0.00 | - | 2 | 13 | 126.02% |
| LLY240920C00490000 | 2024-05-17 9:59AM EDT | 2024-09-20 | 288.60 | 392.50 | 398.05 | 0.00 | - | 1 | 14 | 73.76% |
| LLY250117C00490000 | 2024-06-13 10:32AM EDT | 2025-01-17 | 404.58 | 401.00 | 410.00 | 0.00 | - | 2 | 47 | 62.53% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 0.00% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 0.00% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 356.05 | 365.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00490000 | 2024-06-10 12:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 569 | 118.75% |
| LLY240719P00490000 | 2024-06-14 1:39PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.78 | -0.02 | -20.00% | 1 | 1,809 | 78.17% |
| LLY240920P00490000 | 2024-05-16 1:57PM EDT | 2024-09-20 | 0.55 | 0.00 | 1.14 | 0.00 | - | 1 | 94 | 53.44% |
| LLY241018P00490000 | 2024-06-07 10:22AM EDT | 2024-10-18 | 0.76 | 0.01 | 1.44 | 0.00 | - | 8 | 23 | 48.82% |
| LLY241115P00490000 | 2024-05-31 12:27PM EDT | 2024-11-15 | 1.30 | 0.01 | 1.99 | 0.00 | - | 2 | 4 | 46.49% |
| LLY250117P00490000 | 2024-06-05 9:31AM EDT | 2025-01-17 | 1.49 | 0.63 | 2.92 | -1.01 | -40.40% | 1 | 343 | 41.84% |
| LLY250321P00490000 | 2024-06-05 12:15PM EDT | 2025-03-21 | 3.17 | 0.00 | 7.00 | 0.00 | - | 1 | 2 | 43.91% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 4.40 | 11.95 | 0.00 | - | 1 | 1 | 43.41% |
| LLY251219P00490000 | 2024-06-05 11:31AM EDT | 2025-12-19 | 11.74 | 4.00 | 12.00 | 0.00 | - | 2 | 34 | 35.59% |
| LLY260116P00490000 | 2024-06-03 3:57PM EDT | 2026-01-16 | 12.50 | 4.10 | 13.00 | 0.00 | - | 2 | 37 | 35.47% |
| LLY261218P00490000 | 2024-05-23 11:18AM EDT | 2026-12-18 | 24.00 | 12.05 | 21.00 | 0.00 | - | 3 | 5 | 32.40% |
© 2024 Yahoo. All rights reserved.