Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 2024-05-10 | 215.10 | 182.45 | 189.35 | 0.00 | - | 1 | 10 | 125.75% |
| LLY240517C00570000 | 2024-04-30 9:34AM EDT | 2024-05-17 | 219.13 | 184.05 | 189.30 | 0.00 | - | 2 | 22 | 69.31% |
| LLY240621C00570000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 225.00 | 187.65 | 191.40 | 0.00 | - | 3 | 98 | 50.84% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 82.64% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 197.80 | 202.00 | 0.00 | - | 3 | 13 | 46.16% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 48.68% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 229.65 | 236.65 | 0.00 | - | 1 | 4 | 43.90% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 44.87% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 50.33% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 281.00 | 290.00 | 0.00 | - | 1 | 2 | 43.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00570000 | 2024-04-29 3:45PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 201.56% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.59 | 0.00 | - | - | 1 | 82.91% |
| LLY240517P00570000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.57 | +0.03 | +33.33% | 1 | 55 | 60.30% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.01 | 0.74 | 0.00 | - | - | 1 | 51.61% |
| LLY240621P00570000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.68 | 0.01 | 1.23 | 0.00 | - | 4 | 156 | 41.08% |
| LLY240719P00570000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 2.83 | 0.36 | 1.02 | 0.00 | - | 2 | 151 | 31.85% |
| LLY240816P00570000 | 2024-05-02 2:32PM EDT | 2024-08-16 | 2.18 | 1.65 | 3.35 | -0.17 | -7.23% | 2 | 7 | 34.35% |
| LLY240920P00570000 | 2024-04-22 3:39PM EDT | 2024-09-20 | 8.10 | 3.50 | 4.55 | 0.00 | - | 1 | 64 | 31.97% |
| LLY250117P00570000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 11.05 | 10.70 | 11.50 | +0.55 | +5.24% | 42 | 177 | 30.41% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 13.60 | 16.50 | 0.00 | - | 1 | 40 | 30.79% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 28.30 | 19.60 | 21.45 | 0.00 | - | 1 | 2 | 29.96% |
| LLY251219P00570000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 31.30 | 29.35 | 32.70 | 0.00 | - | 1 | 50 | 29.72% |
| LLY260116P00570000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 31.47 | 30.60 | 33.65 | 0.00 | - | 1 | 49 | 29.41% |
| LLY261218P00570000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 44.86 | 43.00 | 49.00 | 0.00 | - | 80 | 82 | 28.35% |
© 2024 Yahoo. All rights reserved.