Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00740000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 8.00 | 7.70 | 8.50 | -13.65 | -63.05% | 643 | 135 | 26.58% |
| LLY240517C00740000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 12.35 | 12.05 | 12.90 | -15.71 | -55.99% | 419 | 868 | 26.53% |
| LLY240524C00740000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 17.80 | 15.90 | 18.05 | -11.52 | -39.29% | 52 | 22 | 29.00% |
| LLY240531C00740000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 20.05 | 18.00 | 20.00 | -28.85 | -59.00% | 44 | 32 | 27.52% |
| LLY240607C00740000 | 2024-05-03 2:13PM EDT | 2024-06-07 | 22.00 | 21.00 | 23.35 | -29.50 | -57.28% | 20 | 12 | 28.31% |
| LLY240621C00740000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 27.50 | 27.35 | 28.15 | -14.10 | -33.89% | 186 | 511 | 28.39% |
| LLY240719C00740000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 38.75 | 36.00 | 37.10 | -25.06 | -39.27% | 87 | 220 | 29.29% |
| LLY240816C00740000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 48.10 | 47.10 | 48.80 | -13.85 | -22.36% | 68 | 36 | 32.53% |
| LLY240920C00740000 | 2024-05-03 2:55PM EDT | 2024-09-20 | 58.15 | 54.90 | 56.60 | -13.85 | -19.24% | 7 | 118 | 32.47% |
| LLY241018C00740000 | 2024-05-03 3:08PM EDT | 2024-10-18 | 65.40 | 60.45 | 64.55 | -26.42 | -28.77% | 3 | 11 | 33.65% |
| LLY250117C00740000 | 2024-05-03 3:10PM EDT | 2025-01-17 | 83.50 | 81.45 | 85.95 | -15.50 | -15.66% | 11 | 192 | 35.81% |
| LLY250321C00740000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 100.95 | 92.00 | 98.00 | -5.05 | -4.76% | 2 | 9 | 36.53% |
| LLY250620C00740000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 111.30 | 107.05 | 111.85 | -3.70 | -3.22% | 4 | 24 | 36.76% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 132.60 | 139.05 | 0.00 | - | 2 | 41 | 38.04% |
| LLY260116C00740000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 146.00 | 135.55 | 143.00 | -15.00 | -9.32% | 2 | 71 | 38.23% |
| LLY261218C00740000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 179.00 | 176.50 | 181.00 | -32.50 | -15.37% | 2 | 22 | 39.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00740000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 12.00 | 11.10 | 13.70 | +7.03 | +141.45% | 313 | 233 | 27.01% |
| LLY240517P00740000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 16.40 | 15.85 | 17.65 | +7.43 | +82.83% | 264 | 573 | 26.04% |
| LLY240524P00740000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 18.81 | 19.15 | 21.50 | +8.31 | +79.14% | 8 | 58 | 26.76% |
| LLY240531P00740000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 20.83 | 21.20 | 23.30 | +6.63 | +46.69% | 15 | 24 | 25.40% |
| LLY240621P00740000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 27.03 | 27.85 | 29.05 | +7.93 | +41.52% | 59 | 259 | 24.56% |
| LLY240719P00740000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 34.40 | 33.90 | 34.90 | +8.40 | +32.31% | 31 | 179 | 23.94% |
| LLY240816P00740000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 40.65 | 42.80 | 43.75 | +6.70 | +19.73% | 23 | 118 | 26.13% |
| LLY240920P00740000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 48.50 | 47.40 | 49.10 | +11.99 | +32.84% | 3 | 953 | 25.58% |
| LLY241018P00740000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 49.00 | 50.25 | 53.30 | +10.62 | +27.67% | 6 | 118 | 25.46% |
| LLY250117P00740000 | 2024-05-03 3:14PM EDT | 2025-01-17 | 63.68 | 63.50 | 67.10 | +10.28 | +19.25% | 10 | 373 | 26.11% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 70.40 | 76.30 | 0.00 | - | 2 | 1 | 26.77% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 78.40 | 85.00 | 0.00 | - | 1 | 2 | 26.45% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 24.34% |
| LLY260116P00740000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 94.57 | 93.80 | 99.55 | -6.59 | -6.51% | 1 | 6 | 25.37% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 23.28% |
© 2024 Yahoo. All rights reserved.