Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:905.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00905000 | 2024-07-02 4:00PM EDT | 2024-07-05 | 8.10 | 7.60 | 8.25 | -4.90 | -37.69% | 1,227 | 192 | 22.47% |
| LLY240712C00905000 | 2024-07-02 3:59PM EDT | 2024-07-12 | 16.08 | 15.60 | 16.20 | -3.46 | -17.71% | 226 | 78 | 25.63% |
| LLY240719C00905000 | 2024-07-02 3:58PM EDT | 2024-07-19 | 21.00 | 20.60 | 21.35 | -3.50 | -14.29% | 441 | 128 | 26.26% |
| LLY240726C00905000 | 2024-07-02 3:56PM EDT | 2024-07-26 | 27.45 | 23.35 | 26.10 | -0.10 | -0.36% | 47 | 39 | 27.23% |
| LLY240802C00905000 | 2024-07-02 3:33PM EDT | 2024-08-02 | 30.00 | 27.85 | 31.00 | -0.11 | -0.37% | 34 | 43 | 28.62% |
| LLY240809C00905000 | 2024-07-02 2:39PM EDT | 2024-08-09 | 41.00 | 41.10 | 44.15 | -1.00 | -2.38% | 11 | 1 | 37.14% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00905000 | 2024-07-02 3:58PM EDT | 2024-07-05 | 5.20 | 5.00 | 5.60 | +2.30 | +79.31% | 526 | 285 | 19.59% |
| LLY240712P00905000 | 2024-07-02 3:38PM EDT | 2024-07-12 | 12.62 | 11.90 | 12.30 | +4.22 | +50.24% | 146 | 61 | 21.97% |
| LLY240719P00905000 | 2024-07-02 3:54PM EDT | 2024-07-19 | 16.29 | 15.75 | 16.75 | +2.39 | +17.19% | 105 | 100 | 22.56% |
| LLY240726P00905000 | 2024-06-28 12:49PM EDT | 2024-07-26 | 23.50 | 17.95 | 20.30 | +4.70 | +25.00% | 2 | 37 | 22.82% |
| LLY240802P00905000 | 2024-07-02 3:41PM EDT | 2024-08-02 | 22.10 | 21.55 | 23.65 | +3.87 | +21.23% | 14 | 23 | 23.27% |
| LLY240809P00905000 | 2024-06-28 11:01AM EDT | 2024-08-09 | 30.61 | 32.90 | 36.20 | 0.00 | - | 2 | 2 | 31.79% |
© 2024 Yahoo. All rights reserved.