Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00770000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.24 | 0.84 | 1.42 | -4.21 | -77.25% | 334 | 175 | 26.91% |
| LLY240517C00770000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.60 | 3.25 | 4.25 | -5.70 | -61.29% | 204 | 1,985 | 27.28% |
| LLY240524C00770000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 7.00 | 5.40 | 6.75 | -7.00 | -50.00% | 26 | 41 | 27.02% |
| LLY240531C00770000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 8.75 | 7.20 | 9.55 | -8.50 | -49.28% | 18 | 29 | 27.59% |
| LLY240607C00770000 | 2024-05-02 2:47PM EDT | 2024-06-07 | 19.45 | 9.85 | 12.00 | 0.00 | - | 5 | 7 | 27.79% |
| LLY240621C00770000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 15.00 | 14.55 | 16.10 | -8.80 | -36.97% | 203 | 2,143 | 27.71% |
| LLY240719C00770000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 23.90 | 22.20 | 24.95 | -10.20 | -29.91% | 45 | 468 | 29.07% |
| LLY240816C00770000 | 2024-05-03 1:33PM EDT | 2024-08-16 | 37.00 | 32.95 | 36.00 | -9.10 | -19.74% | 24 | 196 | 32.11% |
| LLY240920C00770000 | 2024-05-03 1:53PM EDT | 2024-09-20 | 43.29 | 41.30 | 42.80 | -10.76 | -19.91% | 9 | 145 | 31.60% |
| LLY241018C00770000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 48.54 | 46.60 | 49.00 | -11.46 | -19.10% | 4 | 80 | 31.99% |
| LLY250117C00770000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 71.80 | 67.45 | 70.60 | -9.85 | -12.06% | 20 | 273 | 34.52% |
| LLY250321C00770000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 92.00 | 78.75 | 83.60 | 0.00 | - | 8 | 49 | 35.68% |
| LLY250620C00770000 | 2024-05-02 3:37PM EDT | 2025-06-20 | 107.75 | 93.10 | 98.10 | 0.00 | - | 2 | 72 | 36.16% |
| LLY251219C00770000 | 2024-05-03 10:06AM EDT | 2025-12-19 | 121.05 | 119.40 | 125.35 | -8.10 | -6.27% | 1 | 24 | 37.44% |
| LLY260116C00770000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 128.76 | 122.80 | 127.85 | -3.84 | -2.90% | 1 | 97 | 37.25% |
| LLY261218C00770000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 161.00 | 159.00 | 167.95 | -2.20 | -1.35% | 1 | 37 | 38.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00770000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 30.98 | 32.30 | 39.00 | +12.58 | +68.37% | 23 | 106 | 37.59% |
| LLY240517P00770000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 36.97 | 36.95 | 40.05 | +14.22 | +62.51% | 11 | 292 | 29.15% |
| LLY240524P00770000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 34.66 | 38.95 | 42.10 | +9.81 | +39.48% | 1 | 11 | 27.60% |
| LLY240621P00770000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 46.01 | 45.55 | 48.35 | +10.46 | +29.42% | 14 | 310 | 24.88% |
| LLY240719P00770000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 52.30 | 50.00 | 53.50 | +11.17 | +27.16% | 9 | 124 | 24.01% |
| LLY240816P00770000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 43.50 | 59.05 | 61.80 | 0.00 | - | 11 | 79 | 26.11% |
| LLY240920P00770000 | 2024-05-02 3:13PM EDT | 2024-09-20 | 63.70 | 63.70 | 65.65 | +10.40 | +19.51% | 1 | 242 | 24.80% |
| LLY241018P00770000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 67.48 | 66.40 | 70.15 | +16.28 | +31.80% | 10 | 136 | 24.95% |
| LLY250117P00770000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 71.35 | 80.05 | 83.65 | 0.00 | - | 1 | 210 | 25.63% |
| LLY250321P00770000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 77.15 | 85.85 | 91.05 | 0.00 | - | 6 | 6 | 25.68% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 80.50 | 93.90 | 98.45 | 0.00 | - | 2 | 2 | 25.06% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 21.07% |
| LLY260116P00770000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 111.65 | 108.70 | 115.80 | 0.00 | - | 2 | 157 | 24.94% |
| LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 126.00 | 131.00 | 0.00 | - | 2 | 9 | 23.31% |
© 2024 Yahoo. All rights reserved.