Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:320.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire 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 | 235.60% |
| LLY240719C00320000 | 2024-02-09 2:55PM EDT | 2024-07-19 | 422.30 | 444.25 | 451.65 | 0.00 | - | 5 | 5 | 197.51% |
| LLY240920C00320000 | 2024-02-01 3:22PM EDT | 2024-09-20 | 344.72 | 467.95 | 473.85 | 0.00 | - | - | 1 | 179.13% |
| LLY250117C00320000 | 2024-04-23 9:59AM EDT | 2025-01-17 | 426.15 | 410.75 | 417.45 | 0.00 | - | 7 | 51 | 73.60% |
| LLY251219C00320000 | 2024-03-15 10:11AM EDT | 2025-12-19 | 452.71 | 449.00 | 459.00 | 0.00 | - | 1 | 2 | 78.41% |
| LLY260116C00320000 | 2024-01-19 12:49PM EDT | 2026-01-16 | 334.02 | 482.00 | 491.00 | 0.00 | - | 3 | 5 | 96.28% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00320000 | 2024-03-20 2:08PM EDT | 2024-06-21 | 0.09 | 0.00 | 1.13 | 0.00 | - | 3 | 101 | 87.60% |
| LLY240719P00320000 | 2024-02-23 10:45AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.92 | 0.00 | - | 5 | 66 | 70.12% |
| LLY240920P00320000 | 2024-04-19 2:45PM EDT | 2024-09-20 | 0.30 | 0.00 | 1.39 | 0.00 | - | 1 | 4 | 56.15% |
| LLY250117P00320000 | 2024-03-27 11:23AM EDT | 2025-01-17 | 0.90 | 0.44 | 1.60 | 0.00 | - | 1 | 160 | 47.23% |
| LLY251219P00320000 | 2024-02-20 11:08AM EDT | 2025-12-19 | 3.59 | 0.00 | 7.50 | 0.00 | - | 1 | 81 | 42.17% |
| LLY260116P00320000 | 2024-04-17 3:50PM EDT | 2026-01-16 | 6.00 | 2.00 | 7.35 | 0.00 | - | 2 | 5 | 41.04% |
© 2024 Yahoo. All rights reserved.