Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00590000 | 2024-06-11 12:28PM EDT | 2024-06-21 | 289.62 | 287.65 | 291.40 | +17.61 | +6.47% | 2 | 242 | 152.34% |
| LLY240719C00590000 | 2024-06-06 10:20AM EDT | 2024-07-19 | 260.00 | 289.15 | 294.10 | 0.00 | - | 5 | 133 | 77.21% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 263.25 | 269.65 | 0.00 | - | 3 | 4 | 0.00% |
| LLY240920C00590000 | 2024-06-10 3:40PM EDT | 2024-09-20 | 287.57 | 294.30 | 300.30 | 0.00 | - | 2 | 157 | 57.57% |
| LLY250117C00590000 | 2024-06-11 10:42AM EDT | 2025-01-17 | 297.82 | 307.00 | 316.00 | 0.00 | - | 1 | 178 | 51.32% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 287.50 | 294.45 | 0.00 | - | 2 | 3 | 30.83% |
| LLY251219C00590000 | 2024-06-12 3:54PM EDT | 2025-12-19 | 335.52 | 340.00 | 347.00 | 0.00 | - | 1 | 88 | 46.73% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00590000 | 2024-06-14 11:03AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 2 | 126 | 89.06% |
| LLY240628P00590000 | 2024-06-12 3:13PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 89.16% |
| LLY240719P00590000 | 2024-06-12 12:50PM EDT | 2024-07-19 | 0.48 | 0.00 | 0.83 | 0.00 | - | 10 | 98 | 56.06% |
| LLY240816P00590000 | 2024-06-13 1:00PM EDT | 2024-08-16 | 0.83 | 0.01 | 1.32 | +0.11 | +15.28% | 2 | 47 | 48.95% |
| LLY240920P00590000 | 2024-05-23 1:39PM EDT | 2024-09-20 | 2.04 | 0.28 | 1.95 | 0.00 | - | 1 | 417 | 41.78% |
| LLY241115P00590000 | 2024-06-03 11:21AM EDT | 2024-11-15 | 3.99 | 0.95 | 3.80 | 0.00 | - | 1 | 4 | 37.75% |
| LLY250117P00590000 | 2024-06-07 9:46AM EDT | 2025-01-17 | 6.25 | 2.57 | 6.15 | 0.00 | - | 1 | 658 | 35.30% |
| LLY250221P00590000 | 2024-05-15 12:31PM EDT | 2025-02-21 | 13.47 | 4.30 | 7.00 | 0.00 | - | 2 | 2 | 33.77% |
| LLY250321P00590000 | 2024-05-30 10:29AM EDT | 2025-03-21 | 11.40 | 3.05 | 9.85 | 0.00 | - | 6 | 8 | 34.93% |
| LLY250620P00590000 | 2024-06-07 1:02PM EDT | 2025-06-20 | 14.40 | 8.90 | 13.15 | 0.00 | - | 4 | 29 | 32.86% |
| LLY251219P00590000 | 2024-06-10 3:18PM EDT | 2025-12-19 | 19.95 | 14.00 | 20.70 | 0.00 | - | 1 | 10 | 30.98% |
| LLY260116P00590000 | 2024-06-13 10:17AM EDT | 2026-01-16 | 21.10 | 17.40 | 22.15 | 0.00 | - | 10 | 49 | 30.92% |
| LLY261218P00590000 | 2024-06-13 1:19PM EDT | 2026-12-18 | 33.93 | 28.05 | 38.00 | 0.00 | - | 135 | 56 | 30.07% |
© 2024 Yahoo. All rights reserved.