Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 249.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00510000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 256.00 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| LLY240719C00510000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 270.52 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| LLY240920C00510000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 252.00 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 46.83% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 33.76% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 36.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00510000 | 2024-05-13 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 69 | 50.00% |
| LLY240621P00510000 | 2024-05-15 9:43AM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 25.00% |
| LLY240719P00510000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 196 | 25.00% |
| LLY240920P00510000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 12.50% |
| LLY250117P00510000 | 2024-05-15 10:52AM EDT | 2025-01-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 229 | 12.50% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 35.08% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 31.51% |
© 2024 Yahoo. All rights reserved.