Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-04-12 3:54PM EDT | 2024-05-17 | 175.50 | 152.65 | 158.00 | 0.00 | - | 1 | 400 | 58.69% |
| LLY240621C00580000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 159.81 | 156.65 | 161.50 | +13.56 | +9.27% | 1 | 912 | 51.63% |
| LLY240719C00580000 | 2024-03-27 2:24PM EDT | 2024-07-19 | 209.09 | 161.30 | 165.60 | 0.00 | - | 3 | 8 | 48.11% |
| LLY240816C00580000 | 2024-03-12 9:46AM EDT | 2024-08-16 | 183.75 | 190.80 | 192.90 | 0.00 | - | - | 1 | 66.99% |
| LLY240920C00580000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 190.80 | 171.45 | 175.40 | 0.00 | - | 1 | 33 | 45.41% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 175.30 | 179.80 | 0.00 | - | 1 | 1 | 44.97% |
| LLY250117C00580000 | 2024-04-25 11:41AM EDT | 2025-01-17 | 182.54 | 187.90 | 192.80 | 0.00 | - | 3 | 522 | 43.99% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 208.00 | 215.00 | 0.00 | - | 1 | 3 | 44.49% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 229.95 | 237.00 | 0.00 | - | 2 | 101 | 44.69% |
| LLY260116C00580000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 235.09 | 231.00 | 240.00 | 0.00 | - | 2 | 40 | 44.68% |
| LLY261218C00580000 | 2024-04-18 10:47AM EDT | 2026-12-18 | 279.30 | 260.00 | 268.00 | 0.00 | - | 1 | 7 | 43.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 0.90 | 0.19 | 0.44 | 0.00 | - | 1 | 109 | 46.14% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 2024-05-24 | 1.19 | 0.15 | 4.40 | 0.00 | - | - | 1 | 53.26% |
| LLY240621P00580000 | 2024-04-23 1:53PM EDT | 2024-06-21 | 1.87 | 1.67 | 2.84 | 0.00 | - | 2 | 625 | 39.52% |
| LLY240719P00580000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 3.50 | 3.70 | 4.10 | 0.00 | - | 1 | 93 | 35.18% |
| LLY240816P00580000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 7.65 | 6.70 | 7.50 | 0.00 | - | 19 | 19 | 35.84% |
| LLY240920P00580000 | 2024-04-09 1:29PM EDT | 2024-09-20 | 9.00 | 8.00 | 10.00 | 0.00 | - | 1 | 39 | 34.17% |
| LLY241018P00580000 | 2024-04-24 1:25PM EDT | 2024-10-18 | 10.47 | 10.90 | 11.95 | 0.00 | - | 17 | 85 | 33.21% |
| LLY250117P00580000 | 2024-04-26 2:48PM EDT | 2025-01-17 | 18.20 | 17.90 | 18.80 | -1.30 | -6.67% | 3 | 597 | 31.77% |
| LLY250321P00580000 | 2024-04-26 11:06AM EDT | 2025-03-21 | 22.19 | 22.60 | 25.25 | -2.76 | -11.06% | 10 | 41 | 32.25% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.60 | 28.65 | 31.40 | 0.00 | - | 3 | 10 | 31.46% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 29.43% |
| LLY260116P00580000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 43.85 | 40.90 | 43.35 | 0.00 | - | 2 | 123 | 30.06% |
| LLY261218P00580000 | 2024-03-26 2:44PM EDT | 2026-12-18 | 46.65 | 53.00 | 61.00 | 0.00 | - | 3 | 25 | 29.23% |
© 2024 Yahoo. All rights reserved.