Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00510000 | 2024-06-14 11:42AM EDT | 2024-06-21 | 371.93 | 367.55 | 371.30 | +21.46 | +6.12% | 1 | 63 | 183.35% |
| LLY240719C00510000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 270.52 | 368.65 | 373.60 | 0.00 | - | 5 | 2 | 96.35% |
| LLY240920C00510000 | 2024-06-14 11:42AM EDT | 2024-09-20 | 378.76 | 372.75 | 378.45 | +126.76 | +50.30% | 1 | 31 | 70.21% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 268.53 | 381.00 | 390.00 | 0.00 | - | - | 10 | 70.13% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 326.00 | 335.00 | 0.00 | - | 1 | 55 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 0.00% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00510000 | 2024-06-11 2:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.66 | 0.00 | - | 4 | 207 | 159.38% |
| LLY240719P00510000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.11 | -0.06 | -50.00% | 2 | 203 | 59.38% |
| LLY240920P00510000 | 2024-06-13 3:00PM EDT | 2024-09-20 | 0.40 | 0.00 | 1.24 | 0.00 | - | 5 | 354 | 50.78% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 2024-11-15 | 1.77 | 0.33 | 2.22 | 0.00 | - | - | 1 | 44.48% |
| LLY250117P00510000 | 2024-05-28 12:29PM EDT | 2025-01-17 | 1.89 | 0.80 | 3.45 | -1.62 | -46.15% | 1 | 229 | 40.56% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 43.15% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 2.00 | 11.00 | 0.00 | - | 1 | 2 | 40.08% |
| LLY251219P00510000 | 2024-06-14 10:22AM EDT | 2025-12-19 | 5.05 | 13.75 | 19.60 | -20.20 | -80.00% | 2 | 52 | 38.61% |
| LLY260116P00510000 | 2024-05-20 1:01PM EDT | 2026-01-16 | 18.60 | 6.00 | 14.00 | 0.00 | - | 504 | 565 | 34.16% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 37.01% |
© 2024 Yahoo. All rights reserved.