Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00430000 | 2024-04-11 12:00PM EDT | 2024-06-21 | 334.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00430000 | 2024-02-06 2:54PM EDT | 2024-09-20 | 283.57 | 358.85 | 366.00 | 0.00 | - | 1 | 2 | 120.62% |
| LLY250117C00430000 | 2024-04-24 9:35AM EDT | 2025-01-17 | 330.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00430000 | 2024-03-11 10:17AM EDT | 2025-12-19 | 342.82 | 370.10 | 377.00 | 0.00 | - | 1 | 15 | 65.11% |
| LLY260116C00430000 | 2024-03-07 11:12AM EDT | 2026-01-16 | 386.65 | 389.10 | 397.65 | 0.00 | - | 1 | 2 | 72.54% |
| LLY261218C00430000 | 2024-03-11 10:16AM EDT | 2026-12-18 | 360.68 | 388.00 | 398.00 | 0.00 | - | 2 | 13 | 58.47% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00430000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240621P00430000 | 2024-03-08 3:21PM EDT | 2024-06-21 | 0.75 | 0.01 | 0.91 | 0.00 | - | 10 | 106 | 57.86% |
| LLY240719P00430000 | 2024-02-20 10:44AM EDT | 2024-07-19 | 1.07 | 0.25 | 1.39 | 0.00 | - | 14 | 110 | 51.39% |
| LLY240920P00430000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LLY241018P00430000 | 2024-02-23 12:40PM EDT | 2024-10-18 | 1.51 | 0.69 | 2.19 | 0.00 | - | 13 | 11 | 41.94% |
| LLY250117P00430000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 3.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY251219P00430000 | 2024-04-19 2:10PM EDT | 2025-12-19 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00430000 | 2024-02-02 11:15AM EDT | 2026-01-16 | 18.00 | 10.40 | 13.00 | 0.00 | - | 1 | 5 | 33.19% |
© 2024 Yahoo. All rights reserved.