Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01100000 | 2024-04-29 12:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 851 | 50.00% |
| LLY240621C01100000 | 2024-05-01 9:37AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 25.00% |
| LLY240719C01100000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 12.50% |
| LLY240816C01100000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| LLY240920C01100000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 424 | 12.50% |
| LLY241018C01100000 | 2024-04-30 10:20AM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| LLY250117C01100000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 6.25% |
| LLY250321C01100000 | 2024-05-03 3:11PM EDT | 2025-03-21 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 6.25% |
| LLY250620C01100000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 21.36 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| LLY251219C01100000 | 2024-04-16 10:10AM EDT | 2025-12-19 | 45.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| LLY260116C01100000 | 2024-05-03 10:58AM EDT | 2026-01-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 6.25% |
| LLY261218C01100000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 81.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P01100000 | 2024-02-20 2:22PM EDT | 2024-05-17 | 342.24 | 326.50 | 331.50 | 0.00 | - | - | 0 | 0.00% |
| LLY240920P01100000 | 2024-04-30 11:07AM EDT | 2024-09-20 | 323.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.