Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:530.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00530000 | 2024-02-01 12:24PM EDT | 2024-05-17 | 135.00 | 255.10 | 263.40 | 0.00 | - | 1 | 3 | 230.87% |
| LLY240621C00530000 | 2024-04-05 2:01PM EDT | 2024-06-21 | 254.56 | 198.40 | 202.55 | 0.00 | - | 2 | 26 | 60.04% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 75.21% |
| LLY240920C00530000 | 2024-03-04 4:01PM EDT | 2024-09-20 | 281.10 | 258.70 | 266.45 | 0.00 | - | 10 | 34 | 93.23% |
| LLY250117C00530000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 247.98 | 221.15 | 227.50 | 0.00 | - | 5 | 1,338 | 48.72% |
| LLY251219C00530000 | 2024-02-05 4:23PM EDT | 2025-12-19 | 239.85 | 309.10 | 316.20 | 0.00 | - | 10 | 13 | 64.82% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 62.23% |
| LLY261218C00530000 | 2024-02-20 1:38PM EDT | 2026-12-18 | 313.33 | 319.00 | 329.00 | 0.00 | - | 20 | 22 | 54.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00530000 | 2024-04-09 1:42PM EDT | 2024-05-03 | 0.57 | 0.00 | 0.86 | 0.00 | - | - | 4 | 90.28% |
| LLY240517P00530000 | 2024-03-04 1:43PM EDT | 2024-05-17 | 0.86 | 0.01 | 1.03 | 0.00 | - | 2 | 145 | 58.01% |
| LLY240621P00530000 | 2024-04-25 10:28AM EDT | 2024-06-21 | 0.82 | 0.75 | 1.49 | +0.16 | +24.24% | 1 | 345 | 43.24% |
| LLY240719P00530000 | 2024-04-17 12:48PM EDT | 2024-07-19 | 1.50 | 0.86 | 2.25 | 0.00 | - | 3 | 37 | 38.39% |
| LLY240920P00530000 | 2024-04-03 10:40AM EDT | 2024-09-20 | 3.70 | 4.75 | 5.40 | 0.00 | - | 1 | 45 | 35.45% |
| LLY250117P00530000 | 2024-04-25 12:28PM EDT | 2025-01-17 | 11.35 | 10.85 | 11.40 | +0.60 | +5.58% | 4 | 1,928 | 32.57% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 31.05% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 30.76% |
| LLY260116P00530000 | 2024-04-19 2:32PM EDT | 2026-01-16 | 31.00 | 29.80 | 31.60 | 0.00 | - | 1 | 35 | 30.86% |
| LLY261218P00530000 | 2024-03-25 10:00AM EDT | 2026-12-18 | 36.79 | 38.05 | 43.15 | 0.00 | - | 3 | 3 | 28.74% |
© 2024 Yahoo. All rights reserved.