Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:855.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00855000 | 2024-07-02 11:51AM EDT | 2024-07-05 | 45.00 | 50.20 | 55.40 | -13.57 | -23.17% | 11 | 69 | 61.49% |
| LLY240712C00855000 | 2024-07-02 3:45PM EDT | 2024-07-12 | 54.05 | 51.70 | 57.55 | -7.90 | -12.75% | 1 | 31 | 39.60% |
| LLY240719C00855000 | 2024-07-02 9:57AM EDT | 2024-07-19 | 39.58 | 56.50 | 61.05 | -17.66 | -30.85% | 1 | 1 | 36.80% |
| LLY240726C00855000 | 2024-07-02 9:36AM EDT | 2024-07-26 | 43.38 | 58.45 | 61.85 | -14.01 | -24.41% | 1 | 4 | 32.13% |
| LLY240802C00855000 | 2024-06-25 3:53PM EDT | 2024-08-02 | 62.23 | 61.25 | 64.80 | 0.00 | - | - | 1 | 31.88% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00855000 | 2024-07-02 3:42PM EDT | 2024-07-05 | 0.13 | 0.07 | 0.13 | 0.00 | - | 153 | 102 | 29.98% |
| LLY240712P00855000 | 2024-07-02 3:44PM EDT | 2024-07-12 | 1.26 | 1.22 | 1.49 | +0.41 | +48.24% | 260 | 166 | 25.95% |
| LLY240719P00855000 | 2024-07-02 3:17PM EDT | 2024-07-19 | 3.27 | 3.00 | 3.80 | +1.29 | +65.15% | 64 | 72 | 26.08% |
| LLY240726P00855000 | 2024-07-02 3:05PM EDT | 2024-07-26 | 4.95 | 2.76 | 5.40 | +1.50 | +43.48% | 22 | 97 | 24.83% |
| LLY240802P00855000 | 2024-07-02 2:00PM EDT | 2024-08-02 | 6.58 | 6.10 | 8.35 | +1.48 | +29.02% | 4 | 84 | 25.97% |
| LLY240809P00855000 | 2024-07-01 2:59PM EDT | 2024-08-09 | 12.69 | 14.60 | 17.15 | 0.00 | - | 6 | 25 | 33.07% |
© 2024 Yahoo. All rights reserved.