Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C01060000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 75.00% |
| LLY240517C01060000 | 2024-04-03 3:37PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.64 | 0.00 | - | 1 | 46 | 76.66% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 56.13% |
| LLY240621C01060000 | 2024-04-22 10:59AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.97 | 0.00 | - | 3 | 8 | 47.44% |
| LLY240719C01060000 | 2024-04-29 12:14PM EDT | 2024-07-19 | 0.75 | 0.14 | 1.20 | 0.00 | - | 2 | 25 | 39.06% |
| LLY240816C01060000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 1.18 | 0.45 | 1.91 | -0.71 | -37.57% | 3 | 5 | 36.05% |
| LLY240920C01060000 | 2024-04-08 1:31PM EDT | 2024-09-20 | 7.80 | 0.82 | 2.75 | 0.00 | - | 1 | 26 | 33.30% |
| LLY241018C01060000 | 2024-05-03 11:02AM EDT | 2024-10-18 | 2.43 | 1.45 | 3.70 | -2.37 | -49.38% | 6 | 12 | 32.17% |
| LLY250117C01060000 | 2024-05-03 12:01PM EDT | 2025-01-17 | 8.80 | 8.10 | 9.30 | -9.06 | -50.73% | 1 | 89 | 31.83% |
| LLY250321C01060000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 21.90 | 12.20 | 15.20 | 0.00 | - | 3 | 16 | 32.61% |
| LLY251219C01060000 | 2024-03-11 9:31AM EDT | 2025-12-19 | 55.00 | 45.65 | 58.85 | 0.00 | - | 5 | 5 | 39.22% |
| LLY260116C01060000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 47.58 | 41.75 | 43.80 | 0.00 | - | 60 | 470 | 33.78% |
| LLY261218C01060000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 96.31 | 70.00 | 78.85 | 0.00 | - | 1 | 6 | 35.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 2025-01-17 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.