Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:590.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-04-19 3:34PM EDT | 2024-05-17 | 139.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00590000 | 2024-04-18 2:32PM EDT | 2024-06-21 | 163.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00590000 | 2024-03-01 4:44PM EDT | 2024-07-19 | 205.99 | 196.20 | 203.65 | 0.00 | - | 2 | 159 | 96.55% |
| LLY240920C00590000 | 2024-04-10 9:30AM EDT | 2024-09-20 | 183.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00590000 | 2024-04-19 10:20AM EDT | 2025-01-17 | 185.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 2025-03-21 | 218.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00590000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 220.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 48.83% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00590000 | 2024-04-24 2:10PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| LLY240524P00590000 | 2024-04-18 1:18PM EDT | 2024-05-24 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240621P00590000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240719P00590000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240816P00590000 | 2024-04-23 10:55AM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240920P00590000 | 2024-04-23 11:07AM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250117P00590000 | 2024-04-25 11:24AM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116P00590000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 46.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00590000 | 2024-02-21 12:16PM EDT | 2026-12-18 | 56.15 | 48.00 | 58.00 | 0.00 | - | 20 | 21 | 26.75% |
© 2024 Yahoo. All rights reserved.