Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00670000 | 2024-05-02 12:21PM EDT | 2024-05-17 | 91.82 | 64.40 | 69.45 | 0.00 | - | 4 | 440 | 44.37% |
| LLY240531C00670000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 70.25 | 67.50 | 72.05 | -2.11 | -2.92% | 1 | 1 | 36.81% |
| LLY240621C00670000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 122.90 | 73.30 | 76.30 | 0.00 | - | 9 | 262 | 33.65% |
| LLY240719C00670000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 89.75 | 80.40 | 84.15 | 0.00 | - | 3 | 40 | 34.46% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 96.45 | 99.40 | 0.00 | - | 3 | 48 | 35.54% |
| LLY241018C00670000 | 2024-04-22 11:26AM EDT | 2024-10-18 | 105.35 | 102.20 | 105.30 | 0.00 | - | 1 | 7 | 35.83% |
| LLY250117C00670000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 125.55 | 121.10 | 125.70 | -15.55 | -11.02% | 1 | 141 | 38.08% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 130.45 | 137.90 | -26.14 | -16.13% | 1 | 1 | 39.04% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 48.41% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 49.31% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 172.05 | 181.00 | 0.00 | - | 1 | 67 | 40.42% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 49.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00670000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.15 | 0.08 | 0.25 | -0.12 | -44.44% | 16 | 328 | 32.91% |
| LLY240517P00670000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.78 | 0.56 | 1.00 | +0.26 | +50.00% | 92 | 1,093 | 29.91% |
| LLY240524P00670000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 1.51 | 1.42 | 2.55 | +0.65 | +75.58% | 21 | 45 | 30.62% |
| LLY240531P00670000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 2.41 | 1.93 | 2.78 | +0.96 | +66.21% | 7 | 23 | 27.16% |
| LLY240607P00670000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 3.30 | 3.45 | 4.65 | +1.29 | +64.18% | 1 | 8 | 28.41% |
| LLY240621P00670000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 6.01 | 5.80 | 6.65 | +1.70 | +39.44% | 37 | 216 | 27.19% |
| LLY240719P00670000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 9.95 | 8.90 | 11.40 | +2.90 | +41.13% | 13 | 120 | 26.93% |
| LLY240816P00670000 | 2024-05-03 2:41PM EDT | 2024-08-16 | 16.20 | 15.55 | 17.80 | +3.25 | +25.10% | 49 | 51 | 28.42% |
| LLY240920P00670000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 20.35 | 20.70 | 23.00 | +3.85 | +23.33% | 27 | 223 | 28.15% |
| LLY241018P00670000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 24.50 | 23.75 | 26.10 | +4.90 | +25.00% | 3 | 81 | 27.57% |
| LLY250117P00670000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 35.04 | 35.75 | 38.65 | +9.84 | +39.05% | 2 | 293 | 28.10% |
| LLY250321P00670000 | 2024-05-03 11:04AM EDT | 2025-03-21 | 43.22 | 41.30 | 43.50 | +6.06 | +16.31% | 2 | 73 | 27.20% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 51.49 | 49.15 | 53.80 | 0.00 | - | 11 | 10 | 27.72% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 26.41% |
| LLY260116P00670000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 74.55 | 64.10 | 67.90 | 0.00 | - | 4 | 93 | 26.64% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 80.10 | 88.90 | 0.00 | - | 30 | 32 | 26.34% |
© 2024 Yahoo. All rights reserved.