Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00725000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 16.80 | 15.05 | 17.00 | -25.55 | -60.33% | 44 | 10 | 28.08% |
| LLY240517C00725000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 21.70 | 19.10 | 21.70 | -31.05 | -58.86% | 61 | 77 | 28.46% |
| LLY240524C00725000 | 2024-04-30 11:30AM EDT | 2024-05-24 | 24.50 | 23.00 | 25.25 | -33.06 | -57.44% | 5 | 3 | 28.45% |
| LLY240531C00725000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 28.85 | 25.55 | 28.15 | -25.60 | -47.02% | 2 | 13 | 28.29% |
| LLY240607C00725000 | 2024-05-03 11:12AM EDT | 2024-06-07 | 28.00 | 28.55 | 31.30 | -12.30 | -30.52% | 2 | 49 | 28.85% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00725000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 5.54 | 4.05 | 6.60 | +3.49 | +170.24% | 309 | 264 | 26.94% |
| LLY240517P00725000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 9.05 | 8.30 | 10.60 | +4.00 | +79.21% | 182 | 206 | 26.42% |
| LLY240524P00725000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 12.52 | 12.05 | 14.20 | +5.27 | +72.69% | 3 | 226 | 26.87% |
| LLY240531P00725000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 14.02 | 14.30 | 16.30 | +5.72 | +68.92% | 18 | 82 | 25.93% |
| LLY240607P00725000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 16.10 | 16.50 | 18.40 | +8.35 | +107.74% | 15 | 8 | 25.56% |
© 2024 Yahoo. All rights reserved.