Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00730000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 13.50 | 11.65 | 15.00 | -15.98 | -54.21% | 162 | 67 | 30.53% |
| LLY240517C00730000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 17.00 | 16.00 | 18.10 | -15.80 | -48.17% | 212 | 473 | 27.06% |
| LLY240524C00730000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 21.00 | 20.20 | 23.10 | -29.45 | -58.37% | 7 | 21 | 29.28% |
| LLY240531C00730000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 26.20 | 22.80 | 25.95 | -29.53 | -52.99% | 18 | 30 | 28.89% |
| LLY240607C00730000 | 2024-04-30 2:59PM EDT | 2024-06-07 | 61.36 | 25.95 | 28.45 | 0.00 | - | 5 | 17 | 28.62% |
| LLY240621C00730000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 33.90 | 32.60 | 33.40 | -12.54 | -27.00% | 78 | 323 | 28.82% |
| LLY240719C00730000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 43.90 | 41.15 | 42.45 | -19.45 | -30.70% | 17 | 154 | 29.76% |
| LLY240816C00730000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 53.00 | 52.75 | 53.90 | -21.80 | -29.14% | 11 | 24 | 32.82% |
| LLY240920C00730000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 61.90 | 59.35 | 62.80 | -28.89 | -31.82% | 11 | 75 | 33.36% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 65.60 | 69.55 | -24.90 | -26.41% | 2 | 42 | 33.88% |
| LLY250117C00730000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 91.30 | 86.50 | 91.20 | -13.70 | -13.05% | 17 | 481 | 36.16% |
| LLY250321C00730000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 103.00 | 97.20 | 103.25 | -19.00 | -15.57% | 12 | 32 | 36.88% |
| LLY250620C00730000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 114.80 | 111.10 | 117.15 | +1.00 | +0.88% | 5 | 3 | 37.11% |
| LLY251219C00730000 | 2024-04-30 9:31AM EDT | 2025-12-19 | 172.00 | 136.90 | 144.35 | 0.00 | - | 5 | 23 | 38.39% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 140.45 | 147.55 | -20.65 | -12.54% | 1 | 66 | 38.38% |
| LLY261218C00730000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 185.05 | 177.00 | 184.95 | -11.95 | -6.07% | 4 | 5 | 39.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00730000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.35 | 5.85 | 8.25 | +4.75 | +182.69% | 296 | 209 | 26.07% |
| LLY240517P00730000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 11.65 | 10.75 | 11.90 | +5.60 | +92.56% | 191 | 679 | 24.90% |
| LLY240524P00730000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 17.63 | 14.20 | 16.45 | +8.63 | +95.89% | 4 | 43 | 26.87% |
| LLY240531P00730000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 17.50 | 16.55 | 18.50 | +8.73 | +99.54% | 51 | 35 | 25.82% |
| LLY240607P00730000 | 2024-05-02 3:50PM EDT | 2024-06-07 | 12.91 | 18.65 | 20.95 | 0.00 | - | 7 | 17 | 25.82% |
| LLY240621P00730000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 22.33 | 22.25 | 24.05 | +6.71 | +42.96% | 146 | 363 | 24.73% |
| LLY240719P00730000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 29.60 | 29.00 | 30.15 | +8.15 | +38.00% | 23 | 189 | 24.29% |
| LLY240816P00730000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 38.00 | 38.10 | 38.90 | +8.35 | +28.16% | 11 | 101 | 26.40% |
| LLY240920P00730000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 42.20 | 42.05 | 45.30 | +11.55 | +37.68% | 12 | 185 | 26.42% |
| LLY241018P00730000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 46.06 | 45.45 | 48.35 | +7.66 | +19.95% | 2 | 34 | 25.66% |
| LLY250117P00730000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 59.35 | 59.60 | 61.80 | +7.39 | +14.22% | 3 | 512 | 26.17% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 65.60 | 70.75 | 0.00 | - | 1 | 3 | 26.76% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 73.80 | 77.75 | 0.00 | - | 2 | 19 | 25.90% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 25.01% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 89.00 | 95.95 | 0.00 | - | 4 | 21 | 25.92% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 106.00 | 114.90 | 0.00 | - | 1 | 3 | 24.97% |
© 2024 Yahoo. All rights reserved.