Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:560.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 2024-05-17 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 127.11% |
| LLY240621C00560000 | 2024-04-09 3:12PM EDT | 2024-06-21 | 200.00 | 175.40 | 180.65 | 0.00 | - | 3 | 329 | 55.02% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 89.08% |
| LLY240920C00560000 | 2024-03-01 12:29PM EDT | 2024-09-20 | 237.07 | 233.00 | 240.00 | 0.00 | - | 1 | 12 | 81.74% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 191.30 | 198.55 | 0.00 | - | 1 | 3 | 48.00% |
| LLY250117C00560000 | 2024-04-02 9:48AM EDT | 2025-01-17 | 234.49 | 204.95 | 209.30 | 0.00 | - | 1 | 317 | 45.58% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 211.10 | 218.25 | 0.00 | - | 1 | 2 | 45.66% |
| LLY251219C00560000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 253.08 | 242.00 | 251.00 | 0.00 | - | 1 | 36 | 45.65% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 50.54% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 274.30 | 280.95 | 0.00 | - | 1 | 7 | 44.32% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00560000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.34 | 0.00 | 1.35 | 0.00 | - | - | 1 | 65.72% |
| LLY240517P00560000 | 2024-04-26 11:56AM EDT | 2024-05-17 | 0.23 | 0.05 | 0.26 | -0.22 | -48.89% | 10 | 63 | 47.46% |
| LLY240524P00560000 | 2024-04-16 11:41AM EDT | 2024-05-24 | 0.90 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 54.09% |
| LLY240621P00560000 | 2024-04-26 2:13PM EDT | 2024-06-21 | 1.54 | 1.62 | 1.86 | +0.12 | +8.45% | 12 | 91 | 40.19% |
| LLY240719P00560000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 3.00 | 2.19 | 3.10 | 0.00 | - | 2 | 79 | 36.60% |
| LLY240816P00560000 | 2024-04-23 11:00AM EDT | 2024-08-16 | 4.43 | 5.15 | 5.70 | 0.00 | - | 2 | 5 | 36.76% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 6.90 | 8.05 | 0.00 | - | 1 | 16 | 35.32% |
| LLY241018P00560000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 9.45 | 8.40 | 9.05 | 0.00 | - | 6 | 22 | 33.53% |
| LLY250117P00560000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 16.50 | 14.50 | 15.80 | 0.00 | - | 1 | 465 | 32.66% |
| LLY250321P00560000 | 2024-04-19 3:02PM EDT | 2025-03-21 | 21.25 | 17.75 | 23.35 | 0.00 | - | 1 | 65 | 34.08% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 22.60 | 26.50 | 0.00 | - | 1 | 2 | 31.79% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 29.89% |
| LLY260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 38.65 | 35.50 | 39.75 | 0.00 | - | 2 | 54 | 31.17% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 27.10% |
© 2024 Yahoo. All rights reserved.