Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 2024-05-10 | 105.73 | 52.50 | 59.70 | 0.00 | - | - | 38 | 56.78% |
| LLY240517C00680000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 60.38 | 54.75 | 59.75 | -36.95 | -37.96% | 1 | 311 | 40.29% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 97.88 | 56.85 | 61.65 | 0.00 | - | 15 | 10 | 37.21% |
| LLY240621C00680000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 68.05 | 65.10 | 68.05 | -18.15 | -21.06% | 62 | 207 | 32.58% |
| LLY240719C00680000 | 2024-04-30 11:59AM EDT | 2024-07-19 | 107.25 | 72.70 | 75.50 | 0.00 | - | 5 | 104 | 32.80% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 132.00 | 82.10 | 85.25 | 0.00 | - | 2 | 2 | 35.28% |
| LLY240920C00680000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 89.50 | 89.55 | 92.15 | -30.38 | -25.34% | 1 | 62 | 34.83% |
| LLY241018C00680000 | 2024-04-29 11:39AM EDT | 2024-10-18 | 99.60 | 95.45 | 99.70 | 0.00 | - | 3 | 7 | 36.00% |
| LLY250117C00680000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 122.00 | 114.85 | 119.40 | -12.57 | -9.34% | 2 | 141 | 37.70% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 124.75 | 131.30 | 0.00 | - | 5 | 5 | 38.49% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 162.00 | 170.80 | 0.00 | - | 1 | 87 | 39.73% |
| LLY260116C00680000 | 2024-04-01 9:49AM EDT | 2026-01-16 | 198.20 | 201.00 | 207.70 | 0.00 | - | 1 | 46 | 49.36% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 202.00 | 210.00 | 0.00 | - | 2 | 4 | 40.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00680000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.24 | 0.11 | 0.73 | +0.06 | +33.33% | 32 | 466 | 34.45% |
| LLY240517P00680000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.20 | 1.13 | 1.50 | +0.40 | +50.00% | 62 | 612 | 28.64% |
| LLY240524P00680000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 2.10 | 2.41 | 2.92 | +0.86 | +69.35% | 26 | 67 | 28.05% |
| LLY240531P00680000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 3.55 | 2.88 | 4.00 | +1.60 | +82.05% | 20 | 39 | 26.82% |
| LLY240607P00680000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 2.46 | 4.70 | 5.70 | 0.00 | - | 1 | 8 | 27.15% |
| LLY240621P00680000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 7.50 | 6.75 | 8.20 | +2.20 | +41.51% | 49 | 509 | 26.45% |
| LLY240719P00680000 | 2024-05-03 1:47PM EDT | 2024-07-19 | 11.79 | 11.95 | 13.70 | +2.74 | +30.28% | 11 | 943 | 26.59% |
| LLY240816P00680000 | 2024-05-03 2:22PM EDT | 2024-08-16 | 18.35 | 19.20 | 20.85 | +3.85 | +26.55% | 22 | 104 | 28.35% |
| LLY240920P00680000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 22.87 | 23.60 | 25.55 | +4.17 | +22.30% | 3 | 137 | 27.58% |
| LLY241018P00680000 | 2024-05-03 2:27PM EDT | 2024-10-18 | 26.10 | 26.85 | 29.15 | +4.01 | +18.15% | 2 | 83 | 27.26% |
| LLY250117P00680000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 38.33 | 37.90 | 42.15 | +6.08 | +18.85% | 29 | 153 | 27.86% |
| LLY250321P00680000 | 2024-04-04 10:33AM EDT | 2025-03-21 | 42.80 | 44.85 | 49.75 | 0.00 | - | 1 | 19 | 28.02% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 54.80 | 52.70 | 57.60 | 0.00 | - | 3 | 3 | 27.49% |
| LLY251219P00680000 | 2024-03-04 1:11PM EDT | 2025-12-19 | 59.70 | 62.55 | 66.10 | 0.00 | - | 6 | 12 | 25.38% |
| LLY260116P00680000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 78.50 | 67.90 | 71.95 | 0.00 | - | 2 | 56 | 26.46% |
| LLY261218P00680000 | 2024-04-30 9:57AM EDT | 2026-12-18 | 89.00 | 84.00 | 92.65 | +14.00 | +18.67% | 12 | 35 | 26.04% |
© 2024 Yahoo. All rights reserved.