Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 217.69 | 222.35 | 225.75 | 0.00 | - | 1 | 8 | 79.15% |
| LLY240621C00510000 | 2024-04-10 2:51PM EDT | 2024-06-21 | 256.05 | 224.45 | 227.80 | 0.00 | - | 35 | 83 | 58.74% |
| LLY240719C00510000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 224.06 | 226.45 | 230.70 | 0.00 | - | 1 | 7 | 54.25% |
| LLY240920C00510000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 247.46 | 232.60 | 237.45 | 0.00 | - | 2 | 32 | 50.25% |
| LLY250117C00510000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 264.98 | 244.70 | 251.35 | 0.00 | - | 5 | 54 | 50.20% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 250.15 | 257.95 | 0.00 | - | - | 0 | 49.21% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 259.50 | 267.95 | 0.00 | - | 1 | 1 | 48.72% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 57.03% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 280.00 | 286.90 | 0.00 | - | 6 | 10 | 47.33% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.05 | 311.00 | 0.00 | - | 5 | 2 | 45.65% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.76 | 0.00 | - | 8 | 8 | 73.63% |
| LLY240517P00510000 | 2024-04-17 1:22PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.94 | 0.00 | - | 8 | 22 | 63.75% |
| LLY240621P00510000 | 2024-04-16 9:58AM EDT | 2024-06-21 | 0.65 | 0.29 | 1.50 | 0.00 | - | 4 | 210 | 48.65% |
| LLY240719P00510000 | 2024-04-18 10:40AM EDT | 2024-07-19 | 1.09 | 0.45 | 1.38 | 0.00 | - | 1 | 63 | 39.48% |
| LLY240920P00510000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 3.45 | 3.50 | 4.65 | 0.00 | - | 1 | 359 | 38.30% |
| LLY250117P00510000 | 2024-04-18 2:00PM EDT | 2025-01-17 | 8.28 | 8.35 | 9.00 | -0.02 | -0.24% | 1 | 228 | 33.83% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 10.40 | 12.40 | 0.00 | - | 1 | 2 | 33.45% |
| LLY250620P00510000 | 2024-04-19 3:02PM EDT | 2025-06-20 | 17.50 | 15.50 | 17.10 | 0.00 | - | 1 | 2 | 32.88% |
| LLY251219P00510000 | 2024-04-16 9:50AM EDT | 2025-12-19 | 24.10 | 24.05 | 27.35 | 0.00 | - | 1 | 52 | 32.66% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 31.99% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 29.09% |
© 2024 Yahoo. All rights reserved.