Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00360000 | 2024-04-09 1:21PM EDT | 2024-06-21 | 398.00 | 372.35 | 375.85 | 0.00 | - | 8 | 109 | 92.19% |
| LLY250117C00360000 | 2024-03-27 1:44PM EDT | 2025-01-17 | 428.82 | 381.55 | 389.00 | 0.00 | - | 1 | 114 | 64.57% |
| LLY251219C00360000 | 2023-11-08 12:45PM EDT | 2025-12-19 | 278.25 | 273.25 | 281.50 | 0.00 | - | - | 1 | 0.00% |
| LLY260116C00360000 | 2024-04-01 3:59PM EDT | 2026-01-16 | 430.60 | 396.00 | 406.00 | 0.00 | - | 9 | 9 | 53.67% |
| LLY261218C00360000 | 2024-02-28 1:18PM EDT | 2026-12-18 | 435.00 | 452.00 | 461.00 | 0.00 | - | 1 | 7 | 68.76% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00360000 | 2024-03-18 11:48AM EDT | 2024-05-17 | 0.34 | 0.00 | 0.79 | 0.00 | - | 1 | 6 | 117.33% |
| LLY240621P00360000 | 2024-04-24 3:17PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.20 | -0.04 | -36.36% | 1 | 353 | 63.67% |
| LLY240719P00360000 | 2024-03-04 1:42PM EDT | 2024-07-19 | 0.32 | 0.00 | 1.01 | 0.00 | - | 12 | 81 | 62.55% |
| LLY240920P00360000 | 2024-02-20 11:50AM EDT | 2024-09-20 | 0.77 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 54.19% |
| LLY250117P00360000 | 2024-04-23 2:04PM EDT | 2025-01-17 | 1.13 | 0.66 | 1.85 | 0.00 | - | 3 | 180 | 42.73% |
| LLY251219P00360000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 6.16 | 2.00 | 8.50 | 0.00 | - | 1 | 8 | 38.54% |
| LLY260116P00360000 | 2024-04-19 1:22PM EDT | 2026-01-16 | 6.50 | 3.55 | 9.00 | 0.00 | - | 1 | 17 | 38.20% |
| LLY261218P00360000 | 2024-04-22 9:31AM EDT | 2026-12-18 | 11.50 | 7.05 | 11.50 | 0.00 | - | 1 | 55 | 32.85% |
© 2024 Yahoo. All rights reserved.