Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00360000 | 2024-05-13 10:45AM EDT | 2024-05-17 | 392.60 | 406.00 | 414.95 | 0.00 | - | 10 | 0 | 678.71% |
| LLY240621C00360000 | 2024-05-14 12:46PM EDT | 2024-06-21 | 396.75 | 408.00 | 416.70 | 0.00 | - | 2 | 108 | 133.00% |
| LLY250117C00360000 | 2024-05-14 10:58AM EDT | 2025-01-17 | 404.00 | 421.55 | 424.05 | 0.00 | - | 2 | 112 | 70.87% |
| LLY251219C00360000 | 2023-11-08 12:45PM EDT | 2025-12-19 | 278.25 | 273.25 | 281.50 | 0.00 | - | - | 1 | 0.00% |
| LLY260116C00360000 | 2024-04-01 3:59PM EDT | 2026-01-16 | 430.60 | 440.00 | 449.00 | 0.00 | - | 9 | 9 | 60.83% |
| LLY261218C00360000 | 2024-05-09 12:56PM EDT | 2026-12-18 | 454.00 | 444.00 | 454.00 | 0.00 | - | 1 | 8 | 51.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 595.31% |
| LLY240621P00360000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 373 | 77.34% |
| LLY240719P00360000 | 2024-05-08 10:08AM EDT | 2024-07-19 | 0.15 | 0.01 | 0.36 | 0.00 | - | 1 | 80 | 68.36% |
| LLY240920P00360000 | 2024-02-20 11:50AM EDT | 2024-09-20 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 56.23% |
| LLY250117P00360000 | 2024-05-14 12:27PM EDT | 2025-01-17 | 0.96 | 0.45 | 1.04 | 0.00 | - | 1 | 181 | 43.07% |
| LLY251219P00360000 | 2024-05-15 12:36PM EDT | 2025-12-19 | 4.90 | 0.01 | 8.50 | 0.00 | - | 1 | 9 | 41.12% |
| LLY260116P00360000 | 2024-05-16 11:56AM EDT | 2026-01-16 | 4.90 | 2.10 | 9.35 | 0.00 | - | 1 | 17 | 41.09% |
| LLY261218P00360000 | 2024-05-15 2:33PM EDT | 2026-12-18 | 9.00 | 8.00 | 11.60 | 0.00 | - | 1 | 61 | 34.82% |
© 2024 Yahoo. All rights reserved.