Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 2024-05-10 | 66.95 | 29.10 | 34.55 | 0.00 | - | 25 | 16 | 37.84% |
| LLY240517C00705000 | 2024-05-03 9:47AM EDT | 2024-05-17 | 38.90 | 32.80 | 35.95 | -14.30 | -26.88% | 3 | 16 | 30.05% |
| LLY240524C00705000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 46.87 | 36.25 | 39.15 | 0.00 | - | 5 | 5 | 30.23% |
| LLY240607C00705000 | 2024-05-01 1:03PM EDT | 2024-06-07 | 76.56 | 41.40 | 44.35 | 0.00 | - | 1 | 3 | 30.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00705000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.40 | 0.91 | 1.62 | +0.98 | +233.33% | 164 | 110 | 26.15% |
| LLY240517P00705000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 3.90 | 3.45 | 4.30 | +2.11 | +117.88% | 43 | 90 | 26.07% |
| LLY240524P00705000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 6.47 | 5.75 | 7.50 | +3.56 | +122.34% | 7 | 200 | 27.31% |
| LLY240531P00705000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 7.81 | 7.20 | 9.35 | +3.51 | +81.63% | 5 | 46 | 26.44% |
| LLY240607P00705000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 8.97 | 9.75 | 11.20 | +2.74 | +43.98% | 7 | 17 | 26.06% |
© 2024 Yahoo. All rights reserved.