Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00650000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 88.33 | 82.25 | 89.50 | -24.44 | -21.67% | 1 | 1 | 52.08% |
| LLY240517C00650000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 92.00 | 83.95 | 89.15 | -28.97 | -23.95% | 42 | 131 | 53.07% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 86.00 | 90.80 | 0.00 | - | 1 | 1 | 41.58% |
| LLY240621C00650000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 93.00 | 90.70 | 95.10 | -30.33 | -24.59% | 32 | 274 | 38.23% |
| LLY240719C00650000 | 2024-05-03 10:53AM EDT | 2024-07-19 | 98.16 | 96.75 | 100.50 | -41.84 | -29.89% | 12 | 81 | 36.39% |
| LLY240816C00650000 | 2024-05-03 10:38AM EDT | 2024-08-16 | 105.99 | 104.35 | 107.75 | -23.93 | -18.42% | 2 | 4 | 37.33% |
| LLY240920C00650000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 118.00 | 111.05 | 114.10 | -17.61 | -12.99% | 2 | 83 | 36.74% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 116.50 | 119.70 | 0.00 | - | 1 | 24 | 36.98% |
| LLY250117C00650000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 136.05 | 135.05 | 138.95 | -19.15 | -12.34% | 21 | 505 | 38.96% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 142.65 | 150.00 | 0.00 | - | - | 1 | 39.55% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 180.00 | 188.00 | 0.00 | - | 1 | 61 | 40.59% |
| LLY260116C00650000 | 2024-05-02 1:09PM EDT | 2026-01-16 | 207.67 | 183.30 | 191.60 | 0.00 | - | 2 | 47 | 40.73% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 217.00 | 225.00 | 0.00 | - | 1 | 9 | 40.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00650000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.23 | 0.04 | 0.60 | +0.14 | +155.56% | 6 | 163 | 48.29% |
| LLY240517P00650000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.35 | 0.27 | 0.40 | +0.02 | +6.06% | 217 | 781 | 31.89% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 0.75 | 0.61 | 1.30 | 0.00 | - | 2 | 5 | 32.37% |
| LLY240531P00650000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 1.14 | 1.05 | 1.56 | +0.14 | +14.00% | 20 | 511 | 29.17% |
| LLY240607P00650000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 1.77 | 1.28 | 2.91 | +0.52 | +41.60% | 3 | 9 | 30.35% |
| LLY240621P00650000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.85 | +1.15 | +50.00% | 60 | 1,166 | 27.70% |
| LLY240719P00650000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 5.55 | 5.50 | 7.35 | +0.55 | +11.00% | 35 | 173 | 27.12% |
| LLY240816P00650000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 11.94 | 12.10 | 12.85 | +2.69 | +29.08% | 1 | 11 | 28.74% |
| LLY240920P00650000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 16.00 | 15.40 | 17.90 | +2.98 | +22.89% | 5 | 286 | 28.80% |
| LLY241018P00650000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 19.00 | 18.30 | 20.00 | +5.30 | +38.69% | 8 | 225 | 27.70% |
| LLY250117P00650000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 28.86 | 29.25 | 30.50 | +3.66 | +14.52% | 53 | 436 | 27.71% |
| LLY250321P00650000 | 2024-05-03 12:47PM EDT | 2025-03-21 | 35.18 | 34.80 | 37.20 | +3.98 | +12.76% | 70 | 41 | 27.81% |
| LLY250620P00650000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 43.50 | 42.30 | 47.90 | +7.79 | +21.81% | 25 | 65 | 28.61% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 26.73% |
| LLY260116P00650000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 57.60 | 57.00 | 61.95 | -9.45 | -14.09% | 5 | 24 | 27.53% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 72.05 | 80.65 | +11.00 | +16.42% | 4 | 19 | 26.68% |
© 2024 Yahoo. All rights reserved.