Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:660.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00660000 | 2024-04-19 9:33AM EDT | 2024-04-19 | 89.00 | 79.70 | 85.45 | -0.42 | -0.47% | 125 | 453 | 230.20% |
| LLY240517C00660000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 101.00 | 88.15 | 90.60 | 0.00 | - | 8 | 53 | 54.53% |
| LLY240621C00660000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 120.53 | 96.50 | 98.55 | 0.00 | - | 2 | 253 | 46.27% |
| LLY240719C00660000 | 2024-04-09 1:54PM EDT | 2024-07-19 | 116.16 | 103.35 | 105.15 | 0.00 | - | 1 | 56 | 44.02% |
| LLY240920C00660000 | 2024-04-18 9:42AM EDT | 2024-09-20 | 123.09 | 117.80 | 120.95 | 0.00 | - | 2 | 32 | 43.54% |
| LLY241018C00660000 | 2024-04-17 1:14PM EDT | 2024-10-18 | 130.00 | 122.50 | 126.15 | 0.00 | - | 1 | 2 | 42.92% |
| LLY250117C00660000 | 2024-04-16 2:39PM EDT | 2025-01-17 | 146.35 | 141.15 | 144.35 | 0.00 | - | 1 | 307 | 43.14% |
| LLY250321C00660000 | 2024-04-17 10:17AM EDT | 2025-03-21 | 170.80 | 150.80 | 155.25 | 0.00 | - | 1 | 10 | 43.22% |
| LLY250620C00660000 | 2024-04-01 12:11PM EDT | 2025-06-20 | 180.00 | 163.95 | 169.85 | 0.00 | - | 1 | 3 | 43.47% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 47.64% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 45.71% |
| LLY261218C00660000 | 2024-04-16 2:18PM EDT | 2026-12-18 | 229.70 | 222.00 | 231.00 | 0.00 | - | 2 | 17 | 43.13% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00660000 | 2024-04-19 9:32AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | -0.03 | -50.00% | 7 | 430 | 70.31% |
| LLY240426P00660000 | 2024-04-17 12:56PM EDT | 2024-04-26 | 0.18 | 0.19 | 0.32 | -0.14 | -43.75% | 3 | 49 | 35.94% |
| LLY240503P00660000 | 2024-04-17 11:56AM EDT | 2024-05-03 | 2.11 | 2.34 | 2.58 | 0.00 | - | 13 | 41 | 40.23% |
| LLY240510P00660000 | 2024-04-18 3:36PM EDT | 2024-05-10 | 3.73 | 2.71 | 4.30 | +0.29 | +8.43% | 12 | 22 | 38.46% |
| LLY240517P00660000 | 2024-04-19 9:55AM EDT | 2024-05-17 | 4.40 | 4.35 | 4.75 | -0.05 | -1.12% | 4 | 259 | 34.56% |
| LLY240524P00660000 | 2024-04-12 3:06PM EDT | 2024-05-24 | 6.37 | 5.60 | 6.70 | 0.00 | - | 1 | 11 | 34.81% |
| LLY240621P00660000 | 2024-04-19 9:47AM EDT | 2024-06-21 | 9.70 | 9.70 | 10.35 | -0.06 | -0.61% | 1 | 103 | 30.80% |
| LLY240719P00660000 | 2024-04-15 3:11PM EDT | 2024-07-19 | 12.85 | 13.55 | 13.95 | 0.00 | - | 6 | 34 | 29.17% |
| LLY240816P00660000 | 2024-04-17 10:48AM EDT | 2024-08-16 | 16.67 | 19.40 | 19.85 | 0.00 | - | 1 | 30 | 30.19% |
| LLY240920P00660000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 22.99 | 22.75 | 24.00 | 0.00 | - | 1 | 116 | 29.29% |
| LLY241018P00660000 | 2024-04-16 11:13AM EDT | 2024-10-18 | 26.70 | 25.10 | 26.85 | 0.00 | - | 1 | 52 | 28.64% |
| LLY250117P00660000 | 2024-04-18 2:46PM EDT | 2025-01-17 | 36.60 | 36.60 | 38.25 | 0.00 | - | 14 | 221 | 28.74% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 42.15 | 44.35 | 0.00 | - | 1 | 3 | 28.43% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 49.85 | 52.85 | 0.00 | - | 1 | 18 | 28.28% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 27.80% |
| LLY260116P00660000 | 2024-04-15 11:08AM EDT | 2026-01-16 | 60.60 | 63.95 | 67.60 | 0.00 | - | 5 | 200 | 27.46% |
© 2024 Yahoo. All rights reserved.