Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:550.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 179.35 | 172.60 | 178.00 | 0.00 | - | 10 | 10 | 80.44% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 2024-05-17 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 157.54% |
| LLY240621C00550000 | 2024-04-02 2:53PM EDT | 2024-06-21 | 221.16 | 176.25 | 180.90 | 0.00 | - | 1 | 98 | 51.78% |
| LLY240719C00550000 | 2024-04-24 9:58AM EDT | 2024-07-19 | 195.18 | 179.70 | 183.95 | 0.00 | - | 1 | 13 | 51.62% |
| LLY240920C00550000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 199.00 | 187.70 | 192.20 | 0.00 | - | 1 | 29 | 47.66% |
| LLY250117C00550000 | 2024-04-25 9:56AM EDT | 2025-01-17 | 208.10 | 204.05 | 209.85 | -2.39 | -1.14% | 1 | 205 | 46.81% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 209.65 | 216.60 | 0.00 | - | 3 | 3 | 45.69% |
| LLY251219C00550000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 260.08 | 240.55 | 247.95 | 0.00 | - | 2 | 58 | 45.41% |
| LLY260116C00550000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 248.00 | 243.90 | 250.95 | 0.00 | - | 1 | 61 | 45.44% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 45.16% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.12 | 0.00 | - | 4 | 1 | 177.34% |
| LLY240517P00550000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 0.20 | 0.15 | 1.16 | 0.00 | - | 43 | 140 | 53.54% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 3.00 | 0.00 | - | - | 5 | 55.84% |
| LLY240621P00550000 | 2024-04-19 2:32PM EDT | 2024-06-21 | 1.45 | 0.52 | 1.90 | 0.00 | - | 1 | 368 | 40.56% |
| LLY240719P00550000 | 2024-04-23 11:53AM EDT | 2024-07-19 | 2.25 | 1.55 | 2.50 | 0.00 | - | 1 | 133 | 35.22% |
| LLY240816P00550000 | 2024-04-23 1:20PM EDT | 2024-08-16 | 3.80 | 3.85 | 5.15 | 0.00 | - | 2 | 14 | 36.15% |
| LLY240920P00550000 | 2024-04-24 1:51PM EDT | 2024-09-20 | 5.54 | 6.20 | 6.85 | 0.00 | - | 2 | 42 | 34.11% |
| LLY250117P00550000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 14.40 | 13.80 | 14.75 | +0.10 | +0.70% | 3 | 1,591 | 32.28% |
| LLY250321P00550000 | 2024-04-24 10:18AM EDT | 2025-03-21 | 17.00 | 17.80 | 20.25 | 0.00 | - | 4 | 30 | 32.63% |
| LLY250620P00550000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 21.10 | 22.85 | 24.50 | 0.00 | - | 10 | 30 | 31.18% |
| LLY251219P00550000 | 2024-04-23 3:25PM EDT | 2025-12-19 | 30.50 | 33.45 | 36.50 | 0.00 | - | 10 | 16 | 31.05% |
| LLY260116P00550000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 35.85 | 34.50 | 36.90 | +5.15 | +16.78% | 2 | 232 | 30.51% |
| LLY261218P00550000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 46.00 | 44.05 | 51.55 | 0.00 | - | 3 | 40 | 29.12% |
© 2024 Yahoo. All rights reserved.