Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00540000 | 2024-06-10 1:30PM EDT | 2024-06-21 | 320.30 | 337.60 | 341.35 | 0.00 | - | 1 | 188 | 167.24% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 235.20 | 236.95 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240816C00540000 | 2024-06-13 3:40PM EDT | 2024-08-16 | 346.56 | 342.20 | 346.65 | 0.00 | - | 14 | 20 | 76.63% |
| LLY240920C00540000 | 2024-06-13 3:47PM EDT | 2024-09-20 | 350.85 | 343.40 | 349.10 | +0.85 | +0.24% | 1 | 13 | 65.33% |
| LLY241018C00540000 | 2024-05-15 11:29AM EDT | 2024-10-18 | 253.90 | 346.00 | 351.95 | 0.00 | - | 1 | 2 | 62.08% |
| LLY250117C00540000 | 2024-06-11 2:54PM EDT | 2025-01-17 | 349.78 | 353.35 | 362.45 | 0.00 | - | 6 | 926 | 56.34% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 326.05 | 334.15 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00540000 | 2024-05-15 12:59PM EDT | 2025-12-19 | 299.42 | 380.00 | 389.00 | 0.00 | - | 1 | 47 | 50.05% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 286.70 | 294.60 | 0.00 | - | 1 | 5 | 0.00% |
| LLY261218C00540000 | 2024-06-12 11:02AM EDT | 2026-12-18 | 398.00 | 406.00 | 416.00 | 0.00 | - | 1 | 1 | 47.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00540000 | 2024-06-12 1:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 98.44% |
| LLY240719P00540000 | 2024-06-03 12:20PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.78 | 0.00 | - | 3 | 180 | 65.72% |
| LLY240816P00540000 | 2024-06-13 2:47PM EDT | 2024-08-16 | 0.37 | 0.00 | 1.03 | 0.00 | - | 2 | 12 | 50.73% |
| LLY240920P00540000 | 2024-06-14 2:11PM EDT | 2024-09-20 | 0.50 | 0.01 | 1.45 | -0.61 | -54.95% | 10 | 182 | 47.14% |
| LLY241018P00540000 | 2024-06-04 1:56PM EDT | 2024-10-18 | 1.38 | 0.21 | 1.89 | 0.00 | - | 4 | 20 | 43.41% |
| LLY250117P00540000 | 2024-06-11 9:30AM EDT | 2025-01-17 | 2.60 | 1.15 | 4.10 | 0.00 | - | 1 | 296 | 38.14% |
| LLY250221P00540000 | 2024-05-29 12:45PM EDT | 2025-02-21 | 6.27 | 0.01 | 7.55 | 0.00 | - | - | 1 | 40.45% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 9.67 | 1.20 | 9.35 | 0.00 | - | 1 | 23 | 40.42% |
| LLY250620P00540000 | 2024-05-13 10:34AM EDT | 2025-06-20 | 15.60 | 5.10 | 13.00 | 0.00 | - | 9 | 10 | 38.30% |
| LLY251219P00540000 | 2024-06-13 10:43AM EDT | 2025-12-19 | 14.95 | 9.55 | 14.40 | 0.00 | - | 1 | 51 | 32.29% |
| LLY260116P00540000 | 2024-05-23 1:12PM EDT | 2026-01-16 | 20.55 | 9.00 | 16.40 | 0.00 | - | 1 | 24 | 32.71% |
| LLY261218P00540000 | 2024-06-13 9:34AM EDT | 2026-12-18 | 25.50 | 19.00 | 29.00 | 0.00 | - | 3 | 2 | 31.33% |
© 2024 Yahoo. All rights reserved.