Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00640000 | 2024-04-15 10:03AM EDT | 2024-04-26 | 126.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240503C00640000 | 2024-04-09 9:53AM EDT | 2024-05-03 | 129.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 2024-05-10 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00640000 | 2024-04-25 11:54AM EDT | 2024-05-17 | 87.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00640000 | 2024-04-25 2:13PM EDT | 2024-06-21 | 97.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00640000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 112.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00640000 | 2024-03-04 11:41AM EDT | 2024-09-20 | 186.00 | 161.90 | 167.30 | 0.00 | - | 2 | 25 | 68.28% |
| LLY241018C00640000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 132.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00640000 | 2024-04-23 10:01AM EDT | 2025-01-17 | 150.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00640000 | 2024-03-27 9:31AM EDT | 2025-03-21 | 200.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 50.83% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 56.01% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY240503P00640000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240510P00640000 | 2024-04-23 10:08AM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240517P00640000 | 2024-04-25 12:06PM EDT | 2024-05-17 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240524P00640000 | 2024-04-16 3:51PM EDT | 2024-05-24 | 4.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240531P00640000 | 2024-04-19 11:42AM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240621P00640000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 8.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240719P00640000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240816P00640000 | 2024-04-25 3:53PM EDT | 2024-08-16 | 17.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920P00640000 | 2024-04-25 2:42PM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY241018P00640000 | 2024-04-25 1:44PM EDT | 2024-10-18 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250117P00640000 | 2024-04-25 12:26PM EDT | 2025-01-17 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00640000 | 2024-04-25 10:31AM EDT | 2025-03-21 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| LLY260116P00640000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.