Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 169.05 | 173.15 | 0.00 | - | 2 | 4 | 104.35% |
| LLY240531C00600000 | 2024-05-10 11:37AM EDT | 2024-05-31 | 167.00 | 170.10 | 173.40 | 0.00 | - | 2 | 2 | 77.15% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 167.85 | 171.05 | 173.80 | 0.00 | - | - | 2 | 66.41% |
| LLY240621C00600000 | 2024-05-16 12:09PM EDT | 2024-06-21 | 180.00 | 172.65 | 175.10 | 0.00 | - | 1 | 447 | 56.52% |
| LLY240719C00600000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 190.93 | 176.25 | 178.10 | 0.00 | - | 3 | 213 | 50.79% |
| LLY240816C00600000 | 2024-05-15 3:53PM EDT | 2024-08-16 | 194.88 | 180.35 | 182.35 | 0.00 | - | 13 | 11 | 48.07% |
| LLY240920C00600000 | 2024-05-17 10:31AM EDT | 2024-09-20 | 184.00 | 184.45 | 186.30 | -4.00 | -2.13% | 2 | 38 | 44.90% |
| LLY241018C00600000 | 2024-05-15 3:47PM EDT | 2024-10-18 | 201.69 | 188.55 | 190.45 | 0.00 | - | 7 | 26 | 44.19% |
| LLY250117C00600000 | 2024-05-17 10:07AM EDT | 2025-01-17 | 200.95 | 202.30 | 204.55 | -12.79 | -5.98% | 10 | 877 | 43.72% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 208.25 | 213.80 | 0.00 | - | 1 | 2 | 43.68% |
| LLY250620C00600000 | 2024-05-13 11:43AM EDT | 2025-06-20 | 206.52 | 219.15 | 227.80 | 0.00 | - | 3 | 7 | 44.34% |
| LLY251219C00600000 | 2024-05-10 3:56PM EDT | 2025-12-19 | 236.56 | 241.00 | 248.85 | 0.00 | - | 1 | 97 | 43.91% |
| LLY260116C00600000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 244.00 | 244.45 | 250.85 | -5.00 | -2.01% | 1 | 191 | 43.54% |
| LLY261218C00600000 | 2024-05-06 2:36PM EDT | 2026-12-18 | 272.96 | 274.00 | 283.00 | 0.00 | - | 1 | 32 | 43.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00600000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.39 | 0.01 | 0.31 | 0.00 | - | - | 6 | 79.30% |
| LLY240531P00600000 | 2024-05-13 9:31AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.33 | 0.00 | - | 1 | 34 | 54.10% |
| LLY240621P00600000 | 2024-05-17 1:09PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.47 | -0.04 | -19.05% | 5 | 864 | 38.33% |
| LLY240719P00600000 | 2024-05-15 1:38PM EDT | 2024-07-19 | 0.79 | 0.38 | 1.05 | 0.00 | - | 3 | 1,261 | 32.20% |
| LLY240816P00600000 | 2024-05-15 11:25AM EDT | 2024-08-16 | 2.46 | 2.18 | 2.97 | 0.00 | - | 2 | 69 | 32.70% |
| LLY240920P00600000 | 2024-05-17 3:20PM EDT | 2024-09-20 | 4.02 | 3.75 | 4.35 | +0.02 | +0.50% | 7 | 270 | 30.32% |
| LLY241018P00600000 | 2024-05-17 2:31PM EDT | 2024-10-18 | 5.70 | 5.50 | 5.95 | +0.10 | +1.79% | 50 | 420 | 29.68% |
| LLY241115P00600000 | 2024-05-15 9:44AM EDT | 2024-11-15 | 7.93 | 8.05 | 8.80 | 0.00 | - | 10 | 22 | 30.48% |
| LLY250117P00600000 | 2024-05-16 12:37PM EDT | 2025-01-17 | 12.30 | 12.20 | 13.15 | 0.00 | - | 5 | 870 | 29.83% |
| LLY250321P00600000 | 2024-05-17 3:35PM EDT | 2025-03-21 | 16.50 | 16.10 | 18.05 | -0.20 | -1.20% | 1 | 175 | 29.76% |
| LLY250620P00600000 | 2024-05-15 12:35PM EDT | 2025-06-20 | 21.10 | 22.05 | 27.05 | 0.00 | - | 3 | 71 | 30.73% |
| LLY251219P00600000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 34.94 | 33.65 | 39.05 | 0.00 | - | 2 | 37 | 30.06% |
| LLY260116P00600000 | 2024-05-15 3:48PM EDT | 2026-01-16 | 34.50 | 35.00 | 39.35 | 0.00 | - | 16 | 426 | 29.47% |
| LLY261218P00600000 | 2024-05-13 11:32AM EDT | 2026-12-18 | 56.52 | 50.30 | 56.90 | 0.00 | - | 3 | 100 | 28.57% |
© 2024 Yahoo. All rights reserved.