Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00330000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 418.90 | 403.25 | 408.90 | 0.00 | - | - | 2 | 199.66% |
| LLY240621C00330000 | 2024-04-17 10:22AM EDT | 2024-06-21 | 434.35 | 402.00 | 410.00 | 0.00 | - | 1 | 350 | 102.81% |
| LLY240719C00330000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 307.88 | 407.00 | 414.55 | 0.00 | - | 1 | 1 | 110.50% |
| LLY250117C00330000 | 2024-04-17 11:17AM EDT | 2025-01-17 | 437.94 | 412.05 | 418.80 | 0.00 | - | 2 | 109 | 68.70% |
| LLY251219C00330000 | 2024-01-18 11:11AM EDT | 2025-12-19 | 309.25 | 471.00 | 481.00 | 0.00 | - | 3 | 19 | 88.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00330000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 528 | 73.63% |
| LLY240719P00330000 | 2024-03-26 12:32PM EDT | 2024-07-19 | 0.51 | 0.01 | 1.05 | 0.00 | - | 1 | 21 | 74.78% |
| LLY240920P00330000 | 2024-04-19 9:44AM EDT | 2024-09-20 | 0.33 | 0.00 | 1.01 | 0.00 | - | 3 | 6 | 54.96% |
| LLY250117P00330000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 1.05 | 0.20 | 1.58 | 0.00 | - | 1 | 150 | 47.31% |
| LLY251219P00330000 | 2024-01-11 10:30AM EDT | 2025-12-19 | 9.40 | 0.84 | 7.30 | 0.00 | - | 1 | 47 | 41.58% |
| LLY260116P00330000 | 2024-04-15 11:02AM EDT | 2026-01-16 | 4.50 | 2.12 | 7.70 | 0.00 | - | 1 | 4 | 41.14% |
© 2024 Yahoo. All rights reserved.