Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01160000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 71.88% |
| LLY240621C01160000 | 2024-05-03 12:23PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.86 | 0.00 | - | 2 | 61 | 52.42% |
| LLY240719C01160000 | 2024-05-06 1:47PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.16 | -0.03 | -16.67% | 5 | 35 | 33.99% |
| LLY240816C01160000 | 2024-05-06 2:32PM EDT | 2024-08-16 | 0.55 | 0.24 | 1.23 | -0.06 | -9.84% | 5 | 6 | 37.26% |
| LLY240920C01160000 | 2024-04-29 12:36PM EDT | 2024-09-20 | 1.10 | 0.38 | 1.79 | 0.00 | - | 2 | 29 | 34.11% |
| LLY241018C01160000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 0.98 | 0.63 | 2.37 | +0.03 | +3.16% | 1 | 59 | 32.58% |
| LLY250117C01160000 | 2024-05-03 1:06PM EDT | 2025-01-17 | 4.40 | 5.20 | 6.70 | 0.00 | - | 1 | 119 | 32.00% |
| LLY250321C01160000 | 2024-05-06 9:48AM EDT | 2025-03-21 | 8.01 | 9.15 | 11.80 | +0.36 | +4.71% | 2 | 274 | 32.80% |
| LLY250620C01160000 | 2024-05-02 2:47PM EDT | 2025-06-20 | 15.95 | 15.85 | 19.35 | 0.00 | - | 4 | 17 | 33.17% |
| LLY251219C01160000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 35.35 | 33.60 | 38.90 | -7.65 | -17.79% | 17 | 3 | 34.80% |
| LLY260116C01160000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 30.65 | 34.90 | 38.85 | 0.00 | - | 1 | 76 | 33.99% |
| LLY261218C01160000 | 2024-05-03 1:03PM EDT | 2026-12-18 | 57.70 | 64.00 | 71.00 | 0.00 | - | 15 | 60 | 35.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01160000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 423.45 | 391.15 | 395.40 | 0.00 | - | - | 0 | 59.96% |
| LLY250117P01160000 | 2024-02-29 11:10AM EDT | 2025-01-17 | 405.00 | 378.00 | 387.15 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.