Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:620.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-04-17 12:00PM EDT | 2024-05-17 | 133.25 | 115.00 | 118.65 | 0.00 | - | 8 | 78 | 43.90% |
| LLY240621C00620000 | 2024-04-24 11:38AM EDT | 2024-06-21 | 122.05 | 121.00 | 124.80 | +2.75 | +2.31% | 1 | 308 | 40.57% |
| LLY240719C00620000 | 2024-04-05 3:53PM EDT | 2024-07-19 | 178.24 | 127.55 | 129.05 | 0.00 | - | 1 | 61 | 38.65% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 133.80 | 135.65 | 0.00 | - | 5 | 5 | 39.84% |
| LLY240920C00620000 | 2024-04-17 9:43AM EDT | 2024-09-20 | 172.05 | 139.70 | 141.65 | 0.00 | - | 3 | 70 | 39.43% |
| LLY250117C00620000 | 2024-04-23 1:00PM EDT | 2025-01-17 | 159.95 | 160.65 | 163.90 | -9.09 | -5.38% | 1 | 287 | 40.93% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 169.40 | 174.30 | 0.00 | - | 1 | 1 | 41.42% |
| LLY251219C00620000 | 2024-04-15 9:30AM EDT | 2025-12-19 | 225.00 | 205.20 | 209.15 | 0.00 | - | 1 | 35 | 41.74% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 46.66% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 45.34% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 2024-04-26 | 0.34 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 97.07% |
| LLY240503P00620000 | 2024-04-23 10:35AM EDT | 2024-05-03 | 0.80 | 0.13 | 1.50 | 0.00 | - | 20 | 54 | 56.57% |
| LLY240510P00620000 | 2024-04-10 9:39AM EDT | 2024-05-10 | 1.85 | 0.28 | 1.90 | 0.00 | - | - | 60 | 51.16% |
| LLY240517P00620000 | 2024-04-24 11:49AM EDT | 2024-05-17 | 1.69 | 1.29 | 1.86 | -0.26 | -13.33% | 3 | 245 | 42.86% |
| LLY240524P00620000 | 2024-04-17 12:35PM EDT | 2024-05-24 | 2.30 | 1.90 | 2.30 | 0.00 | - | - | 2 | 39.52% |
| LLY240531P00620000 | 2024-04-12 11:11AM EDT | 2024-05-31 | 2.79 | 1.44 | 2.92 | 0.00 | - | 1 | 1 | 37.75% |
| LLY240621P00620000 | 2024-04-24 12:10PM EDT | 2024-06-21 | 4.95 | 4.20 | 4.65 | +1.05 | +26.92% | 1 | 225 | 34.17% |
| LLY240719P00620000 | 2024-04-24 1:18PM EDT | 2024-07-19 | 7.15 | 6.70 | 7.25 | +1.00 | +16.26% | 1 | 144 | 32.09% |
| LLY240816P00620000 | 2024-04-09 12:33PM EDT | 2024-08-16 | 11.20 | 11.15 | 11.65 | 0.00 | - | 1 | 9 | 32.79% |
| LLY240920P00620000 | 2024-04-23 2:57PM EDT | 2024-09-20 | 13.44 | 14.55 | 15.05 | 0.00 | - | 6 | 57 | 31.65% |
| LLY241018P00620000 | 2024-04-23 10:36AM EDT | 2024-10-18 | 16.50 | 16.75 | 17.35 | 0.00 | - | 1 | 17 | 30.78% |
| LLY250117P00620000 | 2024-04-23 2:46PM EDT | 2025-01-17 | 24.75 | 26.30 | 27.10 | 0.00 | - | 5 | 278 | 30.56% |
| LLY250321P00620000 | 2024-04-23 9:50AM EDT | 2025-03-21 | 32.35 | 31.75 | 35.55 | 0.00 | - | 6 | 51 | 31.52% |
| LLY250620P00620000 | 2024-04-15 2:32PM EDT | 2025-06-20 | 36.85 | 38.55 | 40.05 | 0.00 | - | 20 | 125 | 29.76% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 27.50% |
| LLY260116P00620000 | 2024-04-12 9:49AM EDT | 2026-01-16 | 49.70 | 52.25 | 54.75 | 0.00 | - | 4 | 311 | 29.08% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 64.00 | 70.70 | 0.00 | - | 1 | 24 | 27.55% |
© 2024 Yahoo. All rights reserved.