Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-04-29 2:18PM EDT | 2024-05-17 | 145.58 | 143.70 | 148.85 | 0.00 | - | 1 | 9 | 66.22% |
| LLY240621C00590000 | 2024-05-02 11:00AM EDT | 2024-06-21 | 179.50 | 147.45 | 151.95 | 0.00 | - | 1 | 255 | 50.98% |
| LLY240719C00590000 | 2024-03-01 4:44PM EDT | 2024-07-19 | 205.99 | 196.20 | 203.65 | 0.00 | - | 2 | 159 | 94.76% |
| LLY240816C00590000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 151.13 | 155.60 | 160.30 | 0.00 | - | - | 1 | 44.91% |
| LLY240920C00590000 | 2024-04-10 9:30AM EDT | 2024-09-20 | 183.52 | 160.35 | 163.75 | 0.00 | - | 1 | 46 | 42.01% |
| LLY250117C00590000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 184.00 | 178.25 | 182.65 | -15.75 | -7.88% | 3 | 178 | 42.08% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 2025-03-21 | 218.10 | 185.10 | 193.00 | 0.00 | - | - | 1 | 42.79% |
| LLY251219C00590000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 220.27 | 218.00 | 225.95 | 0.00 | - | 20 | 90 | 42.74% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 47.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 25 | 69.14% |
| LLY240517P00590000 | 2024-05-03 1:32PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.67 | -0.02 | -18.18% | 1 | 105 | 53.76% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 49.98% |
| LLY240621P00590000 | 2024-05-03 12:16PM EDT | 2024-06-21 | 0.79 | 0.50 | 1.00 | +0.01 | +1.28% | 2 | 130 | 32.85% |
| LLY240719P00590000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 1.68 | 0.96 | 2.72 | +0.28 | +20.00% | 4 | 100 | 31.84% |
| LLY240816P00590000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 4.12 | 4.10 | 5.40 | +0.77 | +22.99% | 1 | 22 | 32.23% |
| LLY240920P00590000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 6.82 | 5.85 | 7.15 | +1.77 | +35.05% | 2 | 417 | 30.18% |
| LLY250117P00590000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 15.70 | 15.60 | 16.80 | +2.95 | +23.14% | 14 | 633 | 29.54% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 25.90 | 31.10 | 0.00 | - | 3 | 12 | 30.37% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 36.65 | 40.40 | 0.00 | - | 1 | 5 | 28.75% |
| LLY260116P00590000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 46.95 | 38.20 | 41.95 | 0.00 | - | 2 | 59 | 28.64% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 52.00 | 60.85 | 0.00 | - | 2 | 21 | 28.31% |
© 2024 Yahoo. All rights reserved.