Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C01000000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 1 | 86.91% |
| LLY240517C01000000 | 2024-05-06 2:22PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 49 | 696 | 51.17% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 50.64% |
| LLY240531C01000000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 101 | 45.04% |
| LLY240607C01000000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.94 | 0.00 | - | - | 2 | 43.85% |
| LLY240621C01000000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | +0.08 | +29.63% | 38 | 1,687 | 32.52% |
| LLY240719C01000000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 0.82 | 0.79 | 0.84 | +0.24 | +41.38% | 5 | 220 | 28.59% |
| LLY240816C01000000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 2.74 | 2.32 | 3.25 | -0.01 | -0.36% | 1 | 114 | 31.02% |
| LLY240920C01000000 | 2024-05-06 11:12AM EDT | 2024-09-20 | 4.04 | 4.40 | 6.00 | +0.57 | +16.43% | 8 | 1,265 | 30.77% |
| LLY241018C01000000 | 2024-05-06 3:07PM EDT | 2024-10-18 | 7.00 | 6.70 | 7.30 | +2.00 | +40.00% | 16 | 265 | 29.47% |
| LLY250117C01000000 | 2024-05-06 3:48PM EDT | 2025-01-17 | 19.42 | 18.65 | 19.95 | +5.22 | +36.76% | 24 | 1,417 | 32.04% |
| LLY250321C01000000 | 2024-05-06 3:39PM EDT | 2025-03-21 | 27.13 | 26.05 | 30.20 | +1.63 | +6.39% | 30 | 94 | 33.52% |
| LLY250620C01000000 | 2024-05-03 1:28PM EDT | 2025-06-20 | 33.40 | 37.80 | 40.00 | +0.88 | +2.71% | 1 | 39 | 33.26% |
| LLY251219C01000000 | 2024-05-03 11:58AM EDT | 2025-12-19 | 50.62 | 58.55 | 65.65 | 0.00 | - | 1 | 24 | 35.04% |
| LLY260116C01000000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 64.00 | 63.20 | 67.25 | +9.28 | +16.96% | 10 | 133 | 34.67% |
| LLY261218C01000000 | 2024-05-06 11:14AM EDT | 2026-12-18 | 95.00 | 98.00 | 106.50 | +7.10 | +8.08% | 3 | 805 | 36.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 57.81% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 232.40 | 238.20 | 0.00 | - | 1 | 6 | 21.54% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 40.83% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 29.77% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 23.22% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 255.00 | 264.00 | 0.00 | - | 2 | 42 | 19.56% |
© 2024 Yahoo. All rights reserved.