Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00530000 | 2024-06-13 3:40PM EDT | 2024-06-21 | 351.56 | 347.55 | 351.35 | 0.00 | - | 14 | 31 | 186.13% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-05-29 10:22AM EDT | 2024-09-20 | 285.95 | 353.20 | 358.90 | 0.00 | - | 1 | 23 | 67.33% |
| LLY250117C00530000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 310.40 | 363.00 | 372.00 | 0.00 | - | 1 | 1,329 | 57.78% |
| LLY250221C00530000 | 2024-06-07 12:38PM EDT | 2025-02-21 | 346.90 | 365.00 | 372.95 | 0.00 | - | 1 | 1 | 54.85% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 300.00 | 308.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 326.00 | 335.00 | 0.00 | - | 10 | 3 | 0.00% |
| LLY260116C00530000 | 2024-06-13 10:24AM EDT | 2026-01-16 | 390.02 | 391.00 | 400.00 | 0.00 | - | 2 | 8 | 50.60% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 323.00 | 414.00 | 423.00 | 0.00 | - | 3 | 23 | 47.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00530000 | 2024-06-12 1:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 112.50% |
| LLY240719P00530000 | 2024-06-07 2:10PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.78 | 0.00 | - | 1 | 45 | 69.73% |
| LLY240920P00530000 | 2024-06-12 1:16PM EDT | 2024-09-20 | 0.62 | 0.00 | 1.37 | 0.00 | - | 16 | 56 | 48.55% |
| LLY250117P00530000 | 2024-06-07 10:08AM EDT | 2025-01-17 | 2.98 | 1.50 | 3.00 | 0.00 | - | 5 | 1,899 | 37.17% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 46.14% |
| LLY250620P00530000 | 2024-06-11 1:15PM EDT | 2025-06-20 | 7.00 | 2.00 | 10.00 | 0.00 | - | - | 1 | 36.89% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 41.90% |
| LLY260116P00530000 | 2024-06-06 1:28PM EDT | 2026-01-16 | 15.25 | 8.00 | 16.00 | 0.00 | - | 1 | 35 | 33.48% |
| LLY261218P00530000 | 2024-06-03 11:16AM EDT | 2026-12-18 | 27.90 | 18.05 | 27.00 | 0.00 | - | 1 | 4 | 31.45% |
© 2024 Yahoo. All rights reserved.