Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01040000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.65 | 0.00 | - | 3 | 99 | 73.39% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.86 | 0.00 | - | - | 2 | 53.71% |
| LLY240621C01040000 | 2024-04-15 10:11AM EDT | 2024-06-21 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 7 | 45.58% |
| LLY240719C01040000 | 2024-04-19 11:14AM EDT | 2024-07-19 | 1.30 | 0.16 | 1.28 | 0.00 | - | 1 | 10 | 37.77% |
| LLY240816C01040000 | 2024-04-30 9:42AM EDT | 2024-08-16 | 1.35 | 0.54 | 2.17 | -1.65 | -55.00% | 1 | 15 | 35.32% |
| LLY240920C01040000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 2.00 | 1.10 | 3.20 | -1.00 | -33.33% | 1 | 43 | 32.87% |
| LLY241018C01040000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 3.20 | 2.55 | 3.25 | -1.45 | -31.18% | 1 | 17 | 30.09% |
| LLY250117C01040000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 10.00 | 9.00 | 10.65 | -3.50 | -25.93% | 7 | 258 | 31.76% |
| LLY250321C01040000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 25.00 | 14.00 | 18.15 | 0.00 | - | 8 | 20 | 33.24% |
| LLY260116C01040000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 62.00 | 44.25 | 47.10 | 0.00 | - | 1 | 1,621 | 33.86% |
| LLY261218C01040000 | 2024-04-04 2:13PM EDT | 2026-12-18 | 97.50 | 74.00 | 82.90 | 0.00 | - | 1 | 15 | 35.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01040000 | 2024-04-12 9:58AM EDT | 2025-01-17 | 280.75 | 300.00 | 308.30 | 0.00 | - | 2 | 0 | 24.37% |
© 2024 Yahoo. All rights reserved.