Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00320000 | 2024-02-08 12:56PM EDT | 2024-06-21 | 422.90 | 442.90 | 448.35 | 0.00 | - | 3 | 12 | 0.00% |
| LLY240719C00320000 | 2024-02-09 2:55PM EDT | 2024-07-19 | 422.30 | 444.25 | 451.65 | 0.00 | - | 5 | 5 | 107.13% |
| LLY240920C00320000 | 2024-02-01 3:22PM EDT | 2024-09-20 | 344.72 | 467.95 | 473.85 | 0.00 | - | - | 1 | 127.42% |
| LLY250117C00320000 | 2024-05-01 12:17PM EDT | 2025-01-17 | 466.00 | 459.05 | 461.35 | 0.00 | - | 4 | 48 | 75.66% |
| LLY251219C00320000 | 2024-03-15 10:11AM EDT | 2025-12-19 | 452.71 | 449.00 | 459.00 | 0.00 | - | 1 | 2 | 47.75% |
| LLY260116C00320000 | 2024-01-19 12:49PM EDT | 2026-01-16 | 334.02 | 482.00 | 491.00 | 0.00 | - | 3 | 5 | 69.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00320000 | 2024-04-30 12:41PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.32 | 0.00 | - | 1 | 101 | 103.22% |
| LLY240719P00320000 | 2024-02-23 10:45AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.92 | 0.00 | - | 5 | 66 | 86.72% |
| LLY240920P00320000 | 2024-04-19 2:45PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 55.27% |
| LLY250117P00320000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 0.47 | 0.03 | 0.72 | 0.00 | - | 1 | 161 | 46.80% |
| LLY251219P00320000 | 2024-02-20 11:08AM EDT | 2025-12-19 | 3.59 | 0.00 | 7.50 | 0.00 | - | 1 | 81 | 45.35% |
| LLY260116P00320000 | 2024-04-30 9:34AM EDT | 2026-01-16 | 3.10 | 2.00 | 7.60 | 0.00 | - | 1 | 6 | 44.43% |
© 2024 Yahoo. All rights reserved.