Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00400000 | 2024-04-19 2:03PM EDT | 2024-04-19 | 332.55 | 321.00 | 330.50 | -22.15 | -6.24% | 10 | 21 | 698.24% |
| LLY240517C00400000 | 2024-03-11 11:57AM EDT | 2024-05-17 | 335.00 | 362.10 | 365.15 | 0.00 | - | 1 | 4 | 241.92% |
| LLY240621C00400000 | 2024-04-19 3:22PM EDT | 2024-06-21 | 330.02 | 326.85 | 331.05 | -22.48 | -6.38% | 2 | 121 | 79.76% |
| LLY240719C00400000 | 2024-03-07 12:15PM EDT | 2024-07-19 | 389.48 | 388.60 | 390.80 | 0.00 | - | 15 | 10 | 171.06% |
| LLY240920C00400000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 350.00 | 357.85 | 361.85 | -20.00 | -5.41% | 1 | 9 | 100.39% |
| LLY250117C00400000 | 2024-04-19 10:28AM EDT | 2025-01-17 | 348.01 | 337.10 | 346.25 | -24.14 | -6.49% | 11 | 421 | 58.07% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 53.67% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 357.00 | 366.00 | 0.00 | - | 2 | 58 | 51.52% |
| LLY260116C00400000 | 2024-04-19 11:08AM EDT | 2026-01-16 | 370.57 | 358.00 | 368.00 | -37.43 | -9.17% | 3 | 18 | 51.21% |
| LLY261218C00400000 | 2024-04-17 3:00PM EDT | 2026-12-18 | 402.70 | 374.00 | 383.00 | 0.00 | - | 4 | 17 | 49.86% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00400000 | 2024-03-20 11:49AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 263 | 325.00% |
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.87 | 0.00 | - | - | 100 | 103.56% |
| LLY240517P00400000 | 2024-04-18 2:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 82.32% |
| LLY240524P00400000 | 2024-04-09 3:56PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.44 | 0.00 | - | - | 426 | 86.52% |
| LLY240621P00400000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.20 | +0.08 | +80.00% | 1 | 421 | 52.73% |
| LLY240719P00400000 | 2024-04-16 9:32AM EDT | 2024-07-19 | 0.26 | 0.11 | 1.42 | 0.00 | - | 1 | 81 | 54.59% |
| LLY240816P00400000 | 2024-04-19 3:32PM EDT | 2024-08-16 | 0.44 | 0.42 | 1.70 | -0.06 | -12.00% | 22 | 11 | 50.10% |
| LLY240920P00400000 | 2024-04-18 3:27PM EDT | 2024-09-20 | 0.70 | 0.48 | 2.10 | 0.00 | - | 2 | 61 | 49.23% |
| LLY241018P00400000 | 2024-04-19 2:20PM EDT | 2024-10-18 | 0.98 | 0.62 | 2.31 | +0.07 | +7.69% | 2 | 82 | 46.07% |
| LLY250117P00400000 | 2024-04-19 2:52PM EDT | 2025-01-17 | 2.80 | 2.50 | 3.70 | +0.20 | +7.69% | 22 | 1,767 | 41.14% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.00 | 9.60 | 0.00 | - | 142 | 162 | 46.02% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 2025-06-20 | 3.10 | 1.00 | 11.00 | 0.00 | - | - | 3 | 42.32% |
| LLY251219P00400000 | 2024-04-16 10:35AM EDT | 2025-12-19 | 13.00 | 9.45 | 11.65 | 0.00 | - | 3 | 34 | 36.01% |
| LLY260116P00400000 | 2024-04-19 2:39PM EDT | 2026-01-16 | 10.90 | 10.20 | 14.10 | -0.10 | -0.91% | 2 | 226 | 37.14% |
| LLY261218P00400000 | 2024-04-15 10:20AM EDT | 2026-12-18 | 14.80 | 12.00 | 21.00 | 0.00 | - | 1 | 5 | 33.97% |
© 2024 Yahoo. All rights reserved.