Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01080000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 0.85 | 0.00 | 0.09 | 0.00 | - | 9 | 118 | 63.67% |
| LLY240621C01080000 | 2024-04-05 10:16AM EDT | 2024-06-21 | 1.55 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 45.41% |
| LLY240719C01080000 | 2024-05-06 12:44PM EDT | 2024-07-19 | 0.30 | 0.26 | 0.31 | -0.10 | -25.00% | 5 | 125 | 31.01% |
| LLY240920C01080000 | 2024-04-26 1:53PM EDT | 2024-09-20 | 2.51 | 1.07 | 3.05 | 0.00 | - | 150 | 83 | 32.21% |
| LLY241018C01080000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 3.05 | 2.97 | 4.15 | +0.10 | +3.39% | 2 | 63 | 31.21% |
| LLY250117C01080000 | 2024-05-06 9:43AM EDT | 2025-01-17 | 8.31 | 10.45 | 11.55 | -5.46 | -39.65% | 1 | 139 | 31.94% |
| LLY250321C01080000 | 2024-05-01 1:34PM EDT | 2025-03-21 | 19.60 | 14.10 | 19.05 | 0.00 | - | 2 | 3 | 33.13% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 2025-06-20 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 32.51% |
| LLY251219C01080000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 50.00 | 46.40 | 53.00 | 0.00 | - | 1 | 51 | 35.62% |
| LLY260116C01080000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 41.20 | 46.80 | 51.15 | 0.00 | - | 1 | 14 | 34.28% |
| LLY261218C01080000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 94.15 | 79.00 | 87.00 | 0.00 | - | 22 | 19 | 35.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY260116P01080000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 346.00 | 312.00 | 321.00 | 0.00 | - | 1 | 1 | 18.61% |
© 2024 Yahoo. All rights reserved.