Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00560000 | 2024-06-14 3:35PM EDT | 2024-06-21 | 319.62 | 317.60 | 321.40 | +23.09 | +7.79% | 1 | 325 | 156.67% |
| LLY240719C00560000 | 2024-06-03 1:46PM EDT | 2024-07-19 | 274.25 | 318.90 | 323.90 | 0.00 | - | 1 | 22 | 83.32% |
| LLY240816C00560000 | 2024-05-29 9:53AM EDT | 2024-08-16 | 251.69 | 322.45 | 326.65 | 0.00 | - | - | 1 | 72.17% |
| LLY240920C00560000 | 2024-06-05 11:13AM EDT | 2024-09-20 | 281.80 | 323.85 | 329.55 | 0.00 | - | 4 | 11 | 62.14% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 2024-10-18 | 262.80 | 326.55 | 332.55 | 0.00 | - | 1 | 2 | 59.14% |
| LLY250117C00560000 | 2024-06-06 2:57PM EDT | 2025-01-17 | 297.89 | 335.00 | 344.00 | 0.00 | - | 2 | 314 | 54.44% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 273.50 | 282.90 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 309.05 | 317.00 | 0.00 | - | - | 1 | 0.00% |
| LLY251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 282.98 | 364.00 | 372.95 | 0.00 | - | 1 | 36 | 49.02% |
| LLY260116C00560000 | 2024-06-13 11:19AM EDT | 2026-01-16 | 369.25 | 367.00 | 374.50 | 0.00 | - | 1 | 29 | 48.43% |
| LLY261218C00560000 | 2024-06-12 11:02AM EDT | 2026-12-18 | 383.00 | 391.00 | 401.00 | 0.00 | - | 1 | 49 | 46.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00560000 | 2024-06-14 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 106 | 103.91% |
| LLY240719P00560000 | 2024-06-03 2:43PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.80 | 0.00 | - | 1 | 61 | 61.43% |
| LLY240816P00560000 | 2024-06-14 12:35PM EDT | 2024-08-16 | 0.32 | 0.29 | 0.85 | 0.00 | - | 2 | 50 | 50.64% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 1.78 | 3.05 | 0.00 | - | 1 | 16 | 50.13% |
| LLY241018P00560000 | 2024-06-13 1:50PM EDT | 2024-10-18 | 1.15 | 0.28 | 2.13 | 0.00 | - | 11 | 23 | 41.41% |
| LLY241115P00560000 | 2024-06-10 9:53AM EDT | 2024-11-15 | 2.39 | 0.63 | 3.05 | 0.00 | - | 1 | 11 | 39.99% |
| LLY250117P00560000 | 2024-06-04 1:04PM EDT | 2025-01-17 | 5.15 | 1.48 | 4.90 | 0.00 | - | 1 | 562 | 37.07% |
| LLY250321P00560000 | 2024-06-07 2:20PM EDT | 2025-03-21 | 6.25 | 1.23 | 9.65 | 0.00 | - | 2 | 71 | 38.26% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 40.62% |
| LLY251219P00560000 | 2024-06-13 9:42AM EDT | 2025-12-19 | 17.60 | 11.15 | 16.60 | 0.00 | - | 2 | 16 | 31.68% |
| LLY260116P00560000 | 2024-06-05 11:18AM EDT | 2026-01-16 | 21.00 | 11.00 | 19.00 | 0.00 | - | 8 | 50 | 32.22% |
| LLY261218P00560000 | 2024-06-05 11:35AM EDT | 2026-12-18 | 33.16 | 23.00 | 32.00 | 0.00 | - | 1 | 2 | 30.67% |
© 2024 Yahoo. All rights reserved.