Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:420.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00420000 | 2024-02-20 10:34AM EDT | 2024-04-19 | 365.00 | 348.40 | 356.00 | 0.00 | - | 5 | 7 | 1,342.60% |
| LLY240621C00420000 | 2024-02-20 10:30AM EDT | 2024-06-21 | 377.10 | 351.45 | 359.55 | 0.00 | - | 2 | 92 | 172.93% |
| LLY240719C00420000 | 2024-03-08 1:50PM EDT | 2024-07-19 | 350.90 | 369.00 | 371.25 | 0.00 | - | 1 | 0 | 162.58% |
| LLY240920C00420000 | 2024-02-21 4:44PM EDT | 2024-09-20 | 334.77 | 356.00 | 364.80 | 0.00 | - | - | 5 | 115.92% |
| LLY250117C00420000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 375.99 | 320.00 | 328.25 | 0.00 | - | 3 | 63 | 57.58% |
| LLY251219C00420000 | 2024-02-01 2:59PM EDT | 2025-12-19 | 275.33 | 394.00 | 403.00 | 0.00 | - | 1 | 7 | 76.41% |
| LLY260116C00420000 | 2024-03-04 11:53AM EDT | 2026-01-16 | 411.21 | 391.00 | 400.00 | 0.00 | - | 2 | 41 | 73.35% |
| LLY261218C00420000 | 2024-04-19 11:52AM EDT | 2026-12-18 | 364.50 | 361.00 | 370.00 | -19.50 | -5.08% | 1 | 2 | 49.90% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00420000 | 2024-03-18 10:20AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 62 | 300.00% |
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 2024-04-26 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 156.15% |
| LLY240517P00420000 | 2024-01-17 4:07PM EDT | 2024-05-17 | 1.40 | 0.00 | 4.45 | 0.00 | - | - | 1 | 106.48% |
| LLY240621P00420000 | 2024-04-17 2:25PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.60 | 0.00 | - | 5 | 628 | 53.56% |
| LLY240719P00420000 | 2024-02-27 11:30AM EDT | 2024-07-19 | 0.77 | 0.00 | 1.29 | 0.00 | - | 7 | 37 | 54.55% |
| LLY240920P00420000 | 2024-04-09 1:15PM EDT | 2024-09-20 | 1.06 | 0.41 | 1.60 | 0.00 | - | 3 | 71 | 43.52% |
| LLY241018P00420000 | 2024-04-01 3:24PM EDT | 2024-10-18 | 1.45 | 0.54 | 1.95 | 0.00 | - | 10 | 51 | 41.42% |
| LLY250117P00420000 | 2024-04-03 3:55PM EDT | 2025-01-17 | 3.10 | 2.55 | 4.90 | 0.00 | - | 60 | 377 | 40.47% |
| LLY251219P00420000 | 2024-04-05 11:03AM EDT | 2025-12-19 | 8.65 | 11.45 | 13.60 | 0.00 | - | 1 | 11 | 35.04% |
| LLY260116P00420000 | 2024-02-15 11:44AM EDT | 2026-01-16 | 10.15 | 10.70 | 13.85 | 0.00 | - | 10 | 35 | 34.45% |
© 2024 Yahoo. All rights reserved.