Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforApril 26, 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 | 164.16% |
| LLY240621C00340000 | 2024-04-19 1:13PM EDT | 2024-06-21 | 393.10 | 384.30 | 388.50 | 0.00 | - | 2 | 134 | 95.31% |
| LLY240920C00340000 | 2024-02-21 1:36PM EDT | 2024-09-20 | 408.46 | 433.40 | 442.35 | 0.00 | - | 2 | 0 | 148.75% |
| LLY250117C00340000 | 2024-04-05 12:00PM EDT | 2025-01-17 | 454.90 | 392.35 | 399.35 | 0.00 | - | 1 | 67 | 65.38% |
| LLY251219C00340000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 461.05 | 405.00 | 414.00 | 0.00 | - | 10 | 14 | 55.07% |
| LLY260116C00340000 | 2024-01-10 2:00PM EDT | 2026-01-16 | 320.60 | 421.00 | 429.00 | 0.00 | - | 2 | 7 | 64.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00340000 | 2024-03-07 11:00AM EDT | 2024-06-21 | 0.53 | 0.00 | 0.42 | 0.00 | - | 1 | 57 | 73.73% |
| LLY240719P00340000 | 2024-03-07 11:00AM EDT | 2024-07-19 | 0.61 | 0.00 | 0.63 | 0.00 | - | 1 | 3 | 63.14% |
| LLY240920P00340000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 0.25 | 0.29 | 1.47 | 0.00 | - | 2 | 8 | 54.53% |
| LLY250117P00340000 | 2024-04-02 2:59PM EDT | 2025-01-17 | 1.22 | 0.53 | 1.85 | 0.00 | - | 1 | 346 | 45.43% |
| LLY251219P00340000 | 2024-03-20 10:38AM EDT | 2025-12-19 | 5.42 | 2.90 | 8.85 | 0.00 | - | 1 | 12 | 41.26% |
| LLY260116P00340000 | 2024-04-15 12:13PM EDT | 2026-01-16 | 5.40 | 3.45 | 8.25 | 0.00 | - | 1 | 65 | 39.66% |
© 2024 Yahoo. All rights reserved.