Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-03-28 9:38AM EDT | 2024-06-21 | 344.39 | 293.05 | 298.95 | 0.00 | - | 2 | 63 | 68.76% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 160.53% |
| LLY241018C00440000 | 2024-04-01 2:46PM EDT | 2024-10-18 | 330.96 | 347.70 | 354.25 | 0.00 | - | - | 1 | 107.15% |
| LLY250117C00440000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 314.81 | 308.20 | 315.05 | -39.34 | -11.11% | 23 | 327 | 54.23% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 71.66% |
| LLY260116C00440000 | 2024-01-18 1:10PM EDT | 2026-01-16 | 233.07 | 380.00 | 389.00 | 0.00 | - | 3 | 6 | 70.52% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 350.00 | 360.00 | 0.00 | - | 2 | 2 | 48.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.67 | 0.00 | - | 10 | 11 | 167.09% |
| LLY240517P00440000 | 2024-04-25 2:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.64 | 0.00 | - | 1 | 40 | 112.89% |
| LLY240621P00440000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.32 | 0.03 | 0.91 | 0.00 | - | 24 | 103 | 61.65% |
| LLY240719P00440000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 0.44 | 0.06 | 1.05 | 0.00 | - | 2 | 39 | 50.07% |
| LLY240920P00440000 | 2024-04-09 10:00AM EDT | 2024-09-20 | 1.25 | 0.00 | 1.58 | 0.00 | - | 1 | 71 | 43.29% |
| LLY250117P00440000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 3.50 | 1.71 | 3.75 | 0.00 | - | 3 | 79 | 37.26% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 4.25 | 11.00 | 0.00 | - | 1 | 1 | 38.04% |
| LLY251219P00440000 | 2024-03-12 10:54AM EDT | 2025-12-19 | 15.20 | 9.15 | 13.80 | 0.00 | - | 1 | 30 | 33.79% |
| LLY260116P00440000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 11.00 | 10.80 | 13.80 | 0.00 | - | 62 | 73 | 33.02% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 21.50 | 18.65 | 25.95 | 0.00 | - | 8 | 9 | 32.66% |
© 2024 Yahoo. All rights reserved.