Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01120000 | 2024-05-17 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.04 | +0.03 | +150.00% | 1 | 22 | 223.44% |
| LLY240621C01120000 | 2024-05-13 2:54PM EDT | 2024-06-21 | 0.10 | 0.02 | 0.37 | 0.00 | - | 8 | 18 | 49.34% |
| LLY240719C01120000 | 2024-05-17 3:41PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.55 | -0.04 | -16.67% | 1 | 53 | 38.88% |
| LLY240816C01120000 | 2024-03-22 11:07AM EDT | 2024-08-16 | 3.87 | 0.54 | 2.13 | 0.00 | - | 1 | 2 | 39.64% |
| LLY240920C01120000 | 2024-05-07 1:29PM EDT | 2024-09-20 | 2.20 | 1.13 | 1.88 | 0.00 | - | 1 | 13 | 33.04% |
| LLY241018C01120000 | 2024-05-06 1:39PM EDT | 2024-10-18 | 2.00 | 1.66 | 2.51 | 0.00 | - | 1 | 5 | 31.43% |
| LLY241115C01120000 | 2024-05-13 2:25PM EDT | 2024-11-15 | 2.91 | 2.49 | 4.10 | 0.00 | - | 2 | 1 | 31.72% |
| LLY250117C01120000 | 2024-05-17 11:02AM EDT | 2025-01-17 | 8.00 | 7.40 | 8.55 | +0.70 | +9.59% | 2 | 131 | 32.14% |
| LLY250321C01120000 | 2024-05-13 11:48AM EDT | 2025-03-21 | 11.10 | 11.45 | 13.90 | 0.00 | - | 4 | 126 | 32.53% |
| LLY250620C01120000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 24.25 | 17.15 | 24.00 | 0.00 | - | 1 | 2 | 33.71% |
| LLY251219C01120000 | 2024-03-01 2:39PM EDT | 2025-12-19 | 46.99 | 45.85 | 52.90 | 0.00 | - | 2 | 2 | 37.52% |
| LLY260116C01120000 | 2024-02-26 11:26AM EDT | 2026-01-16 | 48.77 | 48.70 | 52.40 | 0.00 | - | 1 | 2 | 36.50% |
| LLY261218C01120000 | 2024-05-08 11:09AM EDT | 2026-12-18 | 78.35 | 72.05 | 80.00 | 0.00 | - | 1 | 12 | 35.52% |
Putsfor17 May 2024
© 2024 Yahoo. All rights reserved.