Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:340.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00340000 | 2024-03-22 11:48AM EDT | 2024-05-17 | 431.90 | 385.20 | 389.15 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00340000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 393.10 | 440.00 | 446.35 | 0.00 | - | 2 | 134 | 117.21% |
| LLY240920C00340000 | 2024-02-21 1:36PM EDT | 2024-09-20 | 408.46 | 433.40 | 442.35 | 0.00 | - | 2 | 0 | 49.32% |
| LLY250117C00340000 | 2024-04-05 12:00PM EDT | 2025-01-17 | 454.90 | 402.55 | 409.30 | 0.00 | - | 1 | 67 | 0.00% |
| LLY251219C00340000 | 2024-05-01 10:11AM EDT | 2025-12-19 | 459.72 | 461.00 | 469.90 | 0.00 | - | 2 | 13 | 58.03% |
| LLY260116C00340000 | 2024-01-10 2:00PM EDT | 2026-01-16 | 320.60 | 421.00 | 429.00 | 0.00 | - | 2 | 7 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00340000 | 2024-05-13 10:45AM EDT | 2024-05-17 | 0.55 | 0.00 | 0.01 | 0.00 | - | 10 | 2 | 256.25% |
| LLY240621P00340000 | 2024-03-07 11:00AM EDT | 2024-06-21 | 0.53 | 0.00 | 0.42 | 0.00 | - | 1 | 57 | 97.95% |
| LLY240719P00340000 | 2024-05-03 9:52AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.44 | 0.00 | - | 1 | 4 | 74.71% |
| LLY240920P00340000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.41 | 0.00 | - | 2 | 8 | 53.03% |
| LLY250117P00340000 | 2024-04-02 2:59PM EDT | 2025-01-17 | 1.22 | 0.34 | 1.50 | 0.00 | - | 1 | 346 | 49.16% |
| LLY251219P00340000 | 2024-03-20 10:38AM EDT | 2025-12-19 | 5.42 | 2.90 | 8.85 | 0.00 | - | 1 | 12 | 44.75% |
| LLY260116P00340000 | 2024-04-15 12:13PM EDT | 2026-01-16 | 5.40 | 0.66 | 6.80 | 0.00 | - | 1 | 65 | 41.19% |
© 2024 Yahoo. All rights reserved.