Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 205.06 | 236.30 | 242.25 | 0.00 | - | 10 | 11 | 131.91% |
| LLY240517C00520000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 214.01 | 235.80 | 241.20 | 0.00 | - | 5 | 35 | 89.82% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 213.25 | 238.95 | 242.65 | 0.00 | - | 5 | 342 | 62.43% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 74.74% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 243.85 | 248.00 | 0.00 | - | 1 | 1 | 53.80% |
| LLY240920C00520000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 225.67 | 246.80 | 250.55 | 0.00 | - | 1 | 32 | 50.54% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 54.56% |
| LLY250117C00520000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 284.55 | 259.05 | 263.10 | 0.00 | - | 1 | 990 | 49.12% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 262.00 | 271.00 | 0.00 | - | - | 1 | 49.04% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 272.65 | 280.00 | 0.00 | - | 1 | 0 | 48.01% |
| LLY251219C00520000 | 2024-04-30 10:11AM EDT | 2025-12-19 | 326.00 | 288.45 | 296.00 | 0.00 | - | 2 | 322 | 46.57% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 50.51% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 316.00 | 325.00 | 0.00 | - | 2 | 8 | 45.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00520000 | 2024-04-19 1:16PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| LLY240517P00520000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.37 | +0.01 | +33.33% | 1 | 34 | 71.68% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 2024-05-24 | 1.26 | 0.00 | 0.49 | 0.00 | - | - | 4 | 61.82% |
| LLY240621P00520000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 0.22 | 0.12 | 0.96 | 0.00 | - | 55 | 560 | 50.01% |
| LLY240719P00520000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 1.35 | 0.18 | 0.53 | 0.00 | - | 2 | 220 | 36.82% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 2.82 | 0.00 | 1.60 | 0.00 | - | 10 | 24 | 37.57% |
| LLY240920P00520000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 4.30 | 1.09 | 2.19 | 0.00 | - | 1 | 44 | 34.52% |
| LLY241018P00520000 | 2024-04-24 9:56AM EDT | 2024-10-18 | 4.70 | 2.30 | 2.90 | 0.00 | - | 1 | 20 | 33.32% |
| LLY250117P00520000 | 2024-05-01 12:41PM EDT | 2025-01-17 | 5.85 | 5.60 | 6.35 | 0.00 | - | 2 | 596 | 32.04% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 7.75 | 8.90 | 0.00 | - | 1 | 9 | 31.40% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 15.36 | 11.65 | 13.65 | 0.00 | - | 2 | 1 | 31.42% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 19.45 | 21.80 | 0.00 | - | 10 | 96 | 30.63% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 20.80 | 23.00 | -5.10 | -18.89% | 1 | 1,683 | 30.53% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 30.80 | 37.95 | 0.00 | - | 1 | 21 | 30.05% |
© 2024 Yahoo. All rights reserved.