Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00390000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 363.05 | 368.30 | 373.50 | 0.00 | - | 1 | 1 | 240.43% |
| LLY240621C00390000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 375.54 | 369.05 | 374.70 | 0.00 | - | 6 | 94 | 102.86% |
| LLY250117C00390000 | 2024-04-02 9:36AM EDT | 2025-01-17 | 383.29 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| LLY251219C00390000 | 2024-02-12 3:40PM EDT | 2025-12-19 | 377.50 | 397.00 | 405.95 | 0.00 | - | 1 | 12 | 54.00% |
| LLY260116C00390000 | 2024-02-13 10:56AM EDT | 2026-01-16 | 376.51 | 402.00 | 411.00 | 0.00 | - | 1 | 1 | 55.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00390000 | 2024-03-11 9:58AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 203.32% |
| LLY240524P00390000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 136.82% |
| LLY240621P00390000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.15 | 0.00 | - | 6 | 155 | 69.34% |
| LLY240719P00390000 | 2024-03-19 10:27AM EDT | 2024-07-19 | 0.51 | 0.00 | 1.16 | 0.00 | - | 1 | 44 | 66.82% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 2024-08-16 | 0.35 | 0.03 | 0.60 | 0.00 | - | 10 | 6 | 52.30% |
| LLY240920P00390000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 0.34 | 0.09 | 0.64 | 0.00 | - | 8 | 69 | 48.94% |
| LLY241018P00390000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 0.43 | 0.13 | 0.78 | 0.00 | - | 9 | 39 | 45.65% |
| LLY250117P00390000 | 2024-05-07 2:25PM EDT | 2025-01-17 | 1.21 | 0.66 | 1.84 | 0.00 | - | 3 | 161 | 41.47% |
| LLY251219P00390000 | 2024-03-18 12:16PM EDT | 2025-12-19 | 9.19 | 3.00 | 11.45 | 0.00 | - | 1 | 27 | 39.60% |
| LLY260116P00390000 | 2024-03-26 10:00AM EDT | 2026-01-16 | 8.24 | 8.65 | 10.70 | 0.00 | - | 1 | 41 | 38.02% |
| LLY261218P00390000 | 2024-05-03 12:13PM EDT | 2026-12-18 | 13.00 | 9.35 | 17.95 | 0.00 | - | 2 | 3 | 35.30% |
© 2024 Yahoo. All rights reserved.