Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00940000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 0.62 | 0.42 | 0.94 | 0.00 | - | 14 | 58 | 32.62% |
| LLY240628C00940000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 1.89 | 0.49 | 1.28 | 0.00 | - | - | 10 | 31.20% |
| LLY240719C00940000 | 2024-05-20 12:46PM EDT | 2024-07-19 | 2.25 | 2.08 | 2.76 | +0.05 | +2.27% | 11 | 20 | 29.33% |
| LLY240816C00940000 | 2024-05-20 2:56PM EDT | 2024-08-16 | 7.31 | 6.90 | 7.90 | +1.31 | +21.83% | 27 | 27 | 31.69% |
| LLY240920C00940000 | 2024-05-15 11:44AM EDT | 2024-09-20 | 11.33 | 11.05 | 12.00 | -0.04 | -0.35% | 1 | 53 | 30.58% |
| LLY241018C00940000 | 2024-05-20 2:31PM EDT | 2024-10-18 | 14.50 | 14.65 | 15.75 | +1.60 | +12.40% | 1 | 75 | 30.36% |
| LLY241115C00940000 | 2024-05-20 10:48AM EDT | 2024-11-15 | 20.30 | 21.10 | 22.55 | +1.30 | +6.84% | 1 | 8 | 32.06% |
| LLY250117C00940000 | 2024-05-20 3:40PM EDT | 2025-01-17 | 32.80 | 32.25 | 33.85 | +4.05 | +14.09% | 1 | 156 | 32.95% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 42.15 | 45.55 | 0.00 | - | 1 | 13 | 33.96% |
| LLY250620C00940000 | 2024-05-07 1:36PM EDT | 2025-06-20 | 58.10 | 57.00 | 60.65 | 0.00 | - | 2 | 2 | 34.79% |
| LLY251219C00940000 | 2024-05-14 10:11AM EDT | 2025-12-19 | 71.50 | 81.65 | 89.05 | 0.00 | - | 10 | 88 | 36.24% |
| LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 85.35 | 90.45 | 0.00 | - | 2 | 18 | 35.74% |
| LLY261218C00940000 | 2024-05-06 2:42PM EDT | 2026-12-18 | 118.00 | 124.00 | 133.00 | 0.00 | - | 1 | 9 | 37.18% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 157.80 | 160.00 | 0.00 | - | 2 | 1 | 19.14% |
| LLY250117P00940000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 176.50 | 165.10 | 167.70 | 0.00 | - | 2 | 5 | 21.14% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 31.10% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 29.13% |
© 2024 Yahoo. All rights reserved.