Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 179.35 | 196.15 | 205.00 | 0.00 | - | 10 | 10 | 170.31% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 2024-05-17 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 132.19% |
| LLY240621C00550000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 191.22 | 202.00 | 205.80 | 0.00 | - | 1 | 94 | 50.95% |
| LLY240719C00550000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 180.72 | 204.90 | 208.60 | 0.00 | - | 2 | 13 | 52.61% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 206.70 | 211.30 | 0.00 | - | 1 | 1 | 49.25% |
| LLY240920C00550000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 197.80 | 210.80 | 215.00 | 0.00 | - | 2 | 28 | 47.06% |
| LLY250117C00550000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 215.77 | 224.65 | 230.05 | 0.00 | - | 3 | 203 | 45.48% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 38.37% |
| LLY251219C00550000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 260.08 | 259.00 | 268.00 | 0.00 | - | 2 | 58 | 44.86% |
| LLY260116C00550000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 251.80 | 262.10 | 270.00 | 0.00 | - | 4 | 61 | 44.56% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 39.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00550000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 26 | 136 | 62.11% |
| LLY240524P00550000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.85 | 0.00 | - | - | 2 | 61.87% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 5 | 48.05% |
| LLY240621P00550000 | 2024-05-06 11:18AM EDT | 2024-06-21 | 0.18 | 0.01 | 1.07 | -0.14 | -43.75% | 2 | 404 | 45.19% |
| LLY240719P00550000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.75 | 0.33 | 1.66 | 0.00 | - | 21 | 142 | 38.61% |
| LLY240816P00550000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 1.68 | 0.77 | 2.55 | 0.00 | - | 1 | 18 | 35.79% |
| LLY240920P00550000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 3.24 | 2.00 | 3.85 | 0.00 | - | 1 | 45 | 33.77% |
| LLY250117P00550000 | 2024-05-06 10:11AM EDT | 2025-01-17 | 9.10 | 8.45 | 9.40 | -0.90 | -9.00% | 1 | 1,624 | 31.10% |
| LLY250321P00550000 | 2024-05-06 10:31AM EDT | 2025-03-21 | 13.06 | 7.15 | 13.80 | +1.77 | +15.68% | 25 | 41 | 31.37% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 22.55 | 12.05 | 20.75 | 0.00 | - | 3 | 33 | 31.90% |
| LLY251219P00550000 | 2024-04-23 3:25PM EDT | 2025-12-19 | 30.50 | 22.65 | 31.45 | 0.00 | - | 10 | 16 | 31.34% |
| LLY260116P00550000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 26.84 | 24.55 | 32.35 | 0.00 | - | 1 | 232 | 31.00% |
| LLY261218P00550000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 46.00 | 37.00 | 46.00 | 0.00 | - | 3 | 40 | 29.32% |
© 2024 Yahoo. All rights reserved.