Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00715000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 24.51 | 21.15 | 25.15 | -30.09 | -55.11% | 2 | 12 | 31.84% |
| LLY240517C00715000 | 2024-05-03 10:39AM EDT | 2024-05-17 | 28.00 | 25.35 | 28.15 | -30.77 | -52.36% | 1 | 20 | 28.69% |
| LLY240524C00715000 | 2024-04-29 3:15PM EDT | 2024-05-24 | 39.30 | 29.20 | 32.85 | 0.00 | - | 1 | 1 | 30.85% |
| LLY240531C00715000 | 2024-04-25 10:42AM EDT | 2024-05-31 | 33.68 | 31.75 | 34.40 | 0.00 | - | 3 | 4 | 28.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00715000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 3.14 | 1.72 | 3.55 | +2.23 | +245.05% | 226 | 103 | 26.72% |
| LLY240517P00715000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 6.50 | 5.90 | 7.20 | +3.69 | +131.32% | 145 | 97 | 26.73% |
| LLY240524P00715000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 8.90 | 8.90 | 10.55 | +3.90 | +78.00% | 6 | 27 | 27.22% |
| LLY240531P00715000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 10.83 | 10.80 | 12.55 | +4.60 | +73.84% | 7 | 81 | 26.28% |
© 2024 Yahoo. All rights reserved.