Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00350000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 430.99 | 407.80 | 413.45 | 0.00 | - | - | 10 | 227.44% |
| LLY240621C00350000 | 2024-05-10 9:56AM EDT | 2024-06-21 | 425.06 | 408.20 | 414.40 | -2.94 | -0.69% | 1 | 80 | 108.62% |
| LLY240719C00350000 | 2023-12-04 11:06AM EDT | 2024-07-19 | 238.00 | 268.90 | 274.85 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240920C00350000 | 2024-01-16 3:23PM EDT | 2024-09-20 | 298.10 | 413.00 | 420.40 | 0.00 | - | 4 | 0 | 82.84% |
| LLY250117C00350000 | 2024-03-11 2:45PM EDT | 2025-01-17 | 400.00 | 420.00 | 429.00 | 0.00 | - | 2 | 212 | 72.90% |
| LLY251219C00350000 | 2024-04-22 1:38PM EDT | 2025-12-19 | 412.15 | 430.00 | 438.70 | 0.00 | - | 2 | 18 | 55.75% |
| LLY260116C00350000 | 2024-04-26 1:33PM EDT | 2026-01-16 | 413.97 | 432.00 | 440.00 | 0.00 | - | 10 | 11 | 55.65% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00350000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.57 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 174.22% |
| LLY240621P00350000 | 2024-03-27 3:34PM EDT | 2024-06-21 | 0.47 | 0.00 | 0.11 | 0.00 | - | 20 | 214 | 75.78% |
| LLY240719P00350000 | 2024-04-15 2:23PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.63 | 0.00 | - | 1 | 89 | 70.26% |
| LLY240920P00350000 | 2024-01-31 4:56PM EDT | 2024-09-20 | 0.51 | 0.18 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY250117P00350000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 0.71 | 0.11 | 1.24 | 0.00 | - | 9 | 1,221 | 44.48% |
| LLY251219P00350000 | 2024-04-03 11:16AM EDT | 2025-12-19 | 5.89 | 0.01 | 9.75 | 0.00 | - | 1 | 38 | 43.13% |
| LLY260116P00350000 | 2024-04-25 10:36AM EDT | 2026-01-16 | 6.00 | 4.00 | 7.50 | 0.00 | - | 20 | 33 | 39.61% |
© 2024 Yahoo. All rights reserved.