Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00790000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 3.20 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| LLY240531C00790000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 6.20 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 3.13% |
| LLY240607C00790000 | 2024-05-17 10:12AM EDT | 2024-06-07 | 9.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LLY240614C00790000 | 2024-05-17 1:40PM EDT | 2024-06-14 | 14.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240621C00790000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 16.09 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| LLY240628C00790000 | 2024-05-16 3:36PM EDT | 2024-06-28 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240719C00790000 | 2024-05-17 11:00AM EDT | 2024-07-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| LLY240816C00790000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 39.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| LLY240920C00790000 | 2024-05-17 9:47AM EDT | 2024-09-20 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY241018C00790000 | 2024-05-16 11:58AM EDT | 2024-10-18 | 58.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| LLY241115C00790000 | 2024-05-16 11:58AM EDT | 2024-11-15 | 67.53 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| LLY250117C00790000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 78.94 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| LLY250221C00790000 | 2024-05-17 3:38PM EDT | 2025-02-21 | 86.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY250620C00790000 | 2024-05-16 1:30PM EDT | 2025-06-20 | 110.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 43.06% |
| LLY260116C00790000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 143.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218C00790000 | 2024-05-16 12:26PM EDT | 2026-12-18 | 180.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00790000 | 2024-05-17 2:55PM EDT | 2024-05-24 | 22.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240531P00790000 | 2024-05-16 11:55AM EDT | 2024-05-31 | 21.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240607P00790000 | 2024-05-15 12:14PM EDT | 2024-06-07 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240614P00790000 | 2024-05-15 11:27AM EDT | 2024-06-14 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00790000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 32.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240719P00790000 | 2024-05-17 12:35PM EDT | 2024-07-19 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816P00790000 | 2024-05-17 11:31AM EDT | 2024-08-16 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920P00790000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018P00790000 | 2024-05-15 10:09AM EDT | 2024-10-18 | 56.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P00790000 | 2024-05-17 2:23PM EDT | 2025-01-17 | 74.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219P00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 104.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 31.43% |
| LLY261218P00790000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 125.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.