Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:1140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01140000 | 2024-04-02 1:54PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.57 | 0.00 | - | 5 | 80 | 91.94% |
| LLY240621C01140000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 122 | 41.70% |
| LLY240719C01140000 | 2024-05-03 11:07AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.18 | 0.00 | - | 7 | 5 | 34.99% |
| LLY240816C01140000 | 2024-05-06 9:43AM EDT | 2024-08-16 | 0.47 | 0.30 | 1.00 | -0.68 | -59.13% | 1 | 21 | 36.78% |
| LLY240920C01140000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 1.60 | 0.12 | 1.55 | 0.00 | - | 5 | 10 | 33.91% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 1.65 | 0.59 | 1.95 | 0.00 | - | 20 | 23 | 32.07% |
| LLY250117C01140000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 5.50 | 5.10 | 6.10 | -1.14 | -17.17% | 2 | 9 | 31.91% |
| LLY250321C01140000 | 2024-05-03 10:09AM EDT | 2025-03-21 | 8.40 | 6.40 | 10.15 | 0.00 | - | 1 | 124 | 32.14% |
| LLY250620C01140000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 15.50 | 14.85 | 17.45 | 0.00 | - | 2 | 13 | 32.76% |
| LLY251219C01140000 | 2024-03-01 2:13PM EDT | 2025-12-19 | 44.32 | 42.00 | 50.00 | 0.00 | - | 2 | 2 | 39.03% |
| LLY260116C01140000 | 2024-05-03 11:41AM EDT | 2026-01-16 | 31.00 | 32.50 | 36.25 | 0.00 | - | 16 | 23 | 33.74% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 2026-12-18 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 37.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01140000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 362.32 | 388.00 | 393.60 | 0.00 | - | - | 0 | 60.50% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 2025-01-17 | 378.35 | 386.00 | 394.50 | 0.00 | - | 1 | 0 | 27.68% |
© 2024 Yahoo. All rights reserved.