Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00765000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.61 | 1.22 | 1.90 | -4.89 | -75.23% | 168 | 142 | 26.40% |
| LLY240517C00765000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.35 | 3.95 | 5.15 | -6.80 | -60.99% | 57 | 84 | 27.03% |
| LLY240524C00765000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 7.70 | 7.05 | 8.65 | -9.80 | -56.00% | 12 | 45 | 28.17% |
| LLY240531C00765000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 10.50 | 8.40 | 10.65 | -8.15 | -43.70% | 3 | 19 | 27.23% |
| LLY240607C00765000 | 2024-05-02 3:05PM EDT | 2024-06-07 | 22.70 | 11.45 | 13.00 | 0.00 | - | 8 | 7 | 27.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00765000 | 2024-05-03 12:26PM EDT | 2024-05-10 | 29.31 | 29.45 | 33.25 | +13.24 | +82.39% | 29 | 91 | 31.66% |
| LLY240517P00765000 | 2024-05-03 11:59AM EDT | 2024-05-17 | 34.75 | 33.00 | 35.75 | +15.20 | +77.75% | 3 | 57 | 28.32% |
| LLY240524P00765000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 34.75 | 35.25 | 38.15 | +13.05 | +60.14% | 8 | 41 | 27.30% |
| LLY240531P00765000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 15.11 | 36.70 | 39.60 | 0.00 | - | 3 | 8 | 25.72% |
© 2024 Yahoo. All rights reserved.