Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00790000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.28 | 0.19 | 0.75 | -1.36 | -82.93% | 131 | 235 | 32.15% |
| LLY240517C00790000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.40 | 1.20 | 1.59 | -2.94 | -67.74% | 174 | 1,011 | 26.98% |
| LLY240524C00790000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 3.15 | 2.43 | 3.40 | -5.41 | -63.20% | 6 | 35 | 27.29% |
| LLY240531C00790000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 5.44 | 3.35 | 5.55 | -3.96 | -42.13% | 19 | 15 | 27.90% |
| LLY240607C00790000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 6.80 | 5.65 | 6.95 | -8.97 | -56.88% | 3 | 15 | 27.18% |
| LLY240621C00790000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 11.00 | 9.10 | 11.10 | -5.40 | -32.93% | 31 | 395 | 28.01% |
| LLY240719C00790000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 18.49 | 15.70 | 18.70 | -6.76 | -26.77% | 64 | 204 | 28.94% |
| LLY240816C00790000 | 2024-05-02 10:12AM EDT | 2024-08-16 | 42.00 | 25.80 | 29.20 | 0.00 | - | 10 | 109 | 32.02% |
| LLY240920C00790000 | 2024-05-03 11:18AM EDT | 2024-09-20 | 33.50 | 32.95 | 36.20 | -13.00 | -27.96% | 2 | 88 | 31.76% |
| LLY241018C00790000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 41.95 | 38.60 | 41.10 | -16.95 | -28.78% | 8 | 42 | 31.53% |
| LLY250117C00790000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 63.40 | 59.60 | 63.60 | -22.30 | -26.02% | 6 | 414 | 34.63% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 70.20 | 75.20 | -11.96 | -14.00% | 10 | 8 | 35.28% |
| LLY250620C00790000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 90.45 | 84.50 | 89.40 | -19.55 | -17.77% | 10 | 51 | 35.70% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 47.90% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 113.60 | 120.75 | 0.00 | - | 1 | 43 | 37.26% |
| LLY261218C00790000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 171.92 | 151.00 | 159.00 | 0.00 | - | 1 | 70 | 38.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 56.00 | 51.30 | 58.65 | +38.15 | +213.73% | 23 | 40 | 48.22% |
| LLY240517P00790000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 53.28 | 52.70 | 58.45 | +16.28 | +44.00% | 6 | 373 | 33.49% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 28.15 | 55.60 | 59.35 | 0.00 | - | 1 | 27 | 29.51% |
| LLY240621P00790000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 61.00 | 60.35 | 63.45 | +17.10 | +38.95% | 4 | 172 | 24.84% |
| LLY240719P00790000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 62.15 | 63.85 | 67.45 | +11.15 | +21.86% | 1 | 82 | 23.55% |
| LLY240816P00790000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 68.65 | 70.90 | 74.80 | +8.55 | +14.23% | 9 | 63 | 25.56% |
| LLY240920P00790000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 59.85 | 75.75 | 79.20 | 0.00 | - | 7 | 51 | 24.79% |
| LLY241018P00790000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 60.65 | 79.10 | 81.90 | 0.00 | - | 1 | 46 | 24.09% |
| LLY250117P00790000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 91.60 | 91.55 | 95.85 | +15.10 | +19.74% | 1 | 376 | 25.30% |
| LLY250321P00790000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 79.80 | 97.20 | 102.30 | 0.00 | - | 1 | 6 | 25.09% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 22.36% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 26.76% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 136.00 | 144.95 | 0.00 | - | 10 | 11 | 23.58% |
© 2024 Yahoo. All rights reserved.