Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:610.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00610000 | 2024-04-19 2:21PM EDT | 2024-05-17 | 120.75 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| LLY240621C00610000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 142.60 | 0.00 | 0.00 | 0.00 | - | 84 | 159 | 0.00% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| LLY240920C00610000 | 2024-04-12 11:11AM EDT | 2024-09-20 | 171.76 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LLY250117C00610000 | 2024-04-05 9:34AM EDT | 2025-01-17 | 203.05 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 40.83% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 56.27% |
| LLY260116C00610000 | 2024-03-13 9:56AM EDT | 2026-01-16 | 238.00 | 231.00 | 242.00 | 0.00 | - | 1 | 86 | 50.46% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 52.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00610000 | 2024-04-17 3:47PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 50.00% |
| LLY240503P00610000 | 2024-04-24 3:54PM EDT | 2024-05-03 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| LLY240517P00610000 | 2024-04-24 3:04PM EDT | 2024-05-17 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 12.50% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LLY240621P00610000 | 2024-04-24 3:18PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 22 | 496 | 12.50% |
| LLY240719P00610000 | 2024-04-24 10:35AM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 6.25% |
| LLY240816P00610000 | 2024-03-12 10:00AM EDT | 2024-08-16 | 13.25 | 9.40 | 10.40 | 0.00 | - | 10 | 10 | 32.96% |
| LLY240920P00610000 | 2024-04-19 9:32AM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| LLY241018P00610000 | 2024-04-09 1:40PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| LLY250117P00610000 | 2024-04-24 1:08PM EDT | 2025-01-17 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 3.13% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| LLY250620P00610000 | 2024-04-11 2:15PM EDT | 2025-06-20 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 29.38% |
| LLY260116P00610000 | 2024-04-11 2:14PM EDT | 2026-01-16 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 3.13% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
© 2024 Yahoo. All rights reserved.