Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00500000 | 2024-03-11 11:42AM EDT | 2024-04-26 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 944.28% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240621C00500000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 227.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 69.44% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00500000 | 2024-02-28 12:43PM EDT | 2024-10-18 | 272.67 | 290.00 | 298.00 | 0.00 | - | 3 | 3 | 95.01% |
| LLY250117C00500000 | 2024-04-25 10:40AM EDT | 2025-01-17 | 245.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00500000 | 2024-04-25 12:35PM EDT | 2025-12-19 | 281.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00500000 | 2024-04-10 2:02PM EDT | 2026-12-18 | 341.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 2 | 371.68% |
| LLY240517P00500000 | 2024-04-22 12:53PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240621P00500000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240719P00500000 | 2024-04-18 2:26PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240816P00500000 | 2024-04-09 9:45AM EDT | 2024-08-16 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240920P00500000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241018P00500000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00500000 | 2024-04-22 3:23PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00500000 | 2024-04-19 3:14PM EDT | 2025-03-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00500000 | 2024-04-09 2:30PM EDT | 2025-06-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY260116P00500000 | 2024-04-19 10:14AM EDT | 2026-01-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218P00500000 | 2024-04-01 3:55PM EDT | 2026-12-18 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.