Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00560000 | 2024-05-14 11:05AM EDT | 2024-05-17 | 192.75 | 205.45 | 214.60 | 0.00 | - | 1 | 0 | 201.56% |
| LLY240621C00560000 | 2024-05-10 1:01PM EDT | 2024-06-21 | 207.09 | 212.30 | 214.70 | 0.00 | - | 1 | 328 | 65.36% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 58.62% |
| LLY240920C00560000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 206.50 | 221.85 | 223.65 | 0.00 | - | 1 | 12 | 49.88% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 225.20 | 227.05 | 0.00 | - | 1 | 3 | 48.62% |
| LLY250117C00560000 | 2024-05-15 9:37AM EDT | 2025-01-17 | 233.45 | 236.25 | 238.50 | 0.00 | - | 1 | 315 | 46.78% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 240.05 | 247.85 | 0.00 | - | 1 | 2 | 47.11% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 250.05 | 256.90 | 0.00 | - | - | 1 | 45.73% |
| LLY251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 282.98 | 269.10 | 277.00 | 0.00 | - | 1 | 36 | 45.47% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 41.24% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 307.00 | 315.00 | 0.00 | - | 1 | 7 | 46.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00560000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.30 | 0.00 | 4.30 | 0.00 | - | 6 | 64 | 354.98% |
| LLY240524P00560000 | 2024-05-10 3:05PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 85.35% |
| LLY240621P00560000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.32 | 0.00 | - | 1 | 83 | 43.87% |
| LLY240719P00560000 | 2024-05-17 12:56PM EDT | 2024-07-19 | 0.30 | 0.14 | 0.40 | -0.01 | -3.23% | 3 | 76 | 33.89% |
| LLY240816P00560000 | 2024-04-29 3:38PM EDT | 2024-08-16 | 4.51 | 0.87 | 1.60 | 0.00 | - | 2 | 7 | 35.03% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 1.78 | 3.05 | 0.00 | - | 1 | 16 | 33.80% |
| LLY241018P00560000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 3.35 | 2.72 | 3.55 | 0.00 | - | 1 | 24 | 31.61% |
| LLY250117P00560000 | 2024-05-15 2:30PM EDT | 2025-01-17 | 7.45 | 7.55 | 8.35 | 0.00 | - | 1 | 485 | 30.97% |
| LLY250321P00560000 | 2024-05-10 3:36PM EDT | 2025-03-21 | 12.60 | 10.40 | 11.95 | 0.00 | - | 1 | 71 | 30.69% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 31.72% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 33.04% |
| LLY260116P00560000 | 2024-05-08 2:40PM EDT | 2026-01-16 | 27.58 | 26.85 | 28.95 | 0.00 | - | 1 | 56 | 29.92% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 29.52% |
© 2024 Yahoo. All rights reserved.