Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:490.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00490000 | 2024-04-18 12:25PM EDT | 2024-04-19 | 260.39 | 237.10 | 244.75 | 0.00 | - | 10 | 20 | 403.03% |
| LLY240517C00490000 | 2024-04-17 11:33AM EDT | 2024-05-17 | 263.57 | 240.65 | 243.90 | 0.00 | - | 5 | 5 | 64.36% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 242.60 | 247.30 | 0.00 | - | 1 | 55 | 51.53% |
| LLY240719C00490000 | 2024-02-12 3:23PM EDT | 2024-07-19 | 251.65 | 274.00 | 281.55 | 0.00 | - | 12 | 12 | 98.88% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 250.90 | 255.30 | 0.00 | - | 1 | 13 | 52.48% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 74.95% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 63.10% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 62.67% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 314.00 | 323.00 | 0.00 | - | 2 | 6 | 45.50% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00490000 | 2024-03-28 2:18PM EDT | 2024-04-19 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 151 | 367.48% |
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.76 | 0.00 | - | 6 | 18 | 62.11% |
| LLY240621P00490000 | 2024-04-09 12:24PM EDT | 2024-06-21 | 0.42 | 0.19 | 1.37 | 0.00 | - | 4 | 491 | 50.50% |
| LLY240719P00490000 | 2024-03-26 1:46PM EDT | 2024-07-19 | 1.20 | 0.32 | 1.55 | 0.00 | - | 2 | 51 | 43.02% |
| LLY240920P00490000 | 2024-04-02 1:15PM EDT | 2024-09-20 | 2.72 | 2.01 | 3.85 | 0.00 | - | 10 | 102 | 39.50% |
| LLY241018P00490000 | 2024-03-11 10:45AM EDT | 2024-10-18 | 4.93 | 2.61 | 3.60 | 0.00 | - | 12 | 3 | 35.83% |
| LLY250117P00490000 | 2024-04-15 3:06PM EDT | 2025-01-17 | 6.56 | 7.05 | 7.70 | 0.00 | - | 1 | 345 | 35.00% |
| LLY251219P00490000 | 2024-03-28 3:38PM EDT | 2025-12-19 | 18.05 | 20.90 | 22.45 | 0.00 | - | 1 | 56 | 32.57% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 30.97% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 28.85 | 33.90 | 0.00 | - | 3 | 5 | 30.23% |
© 2024 Yahoo. All rights reserved.