Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00800000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 588 | 562 | 31.01% |
| LLY240517C00800000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.97 | 0.81 | 1.03 | -2.03 | -67.67% | 502 | 1,349 | 27.56% |
| LLY240524C00800000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 2.54 | 2.00 | 2.70 | -3.46 | -57.67% | 29 | 97 | 28.49% |
| LLY240531C00800000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 3.20 | 2.73 | 3.85 | -3.65 | -53.28% | 62 | 70 | 27.38% |
| LLY240607C00800000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 4.69 | 4.30 | 5.40 | -4.63 | -49.68% | 9 | 25 | 27.35% |
| LLY240621C00800000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.90 | 7.10 | 9.15 | -6.00 | -43.17% | 304 | 861 | 28.17% |
| LLY240719C00800000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 14.58 | 13.50 | 15.50 | -6.97 | -32.34% | 108 | 342 | 28.38% |
| LLY240816C00800000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 25.25 | 22.60 | 24.80 | -6.95 | -21.58% | 80 | 130 | 31.01% |
| LLY240920C00800000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 33.23 | 29.55 | 32.45 | -7.77 | -18.95% | 81 | 628 | 31.38% |
| LLY241018C00800000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 37.50 | 35.15 | 37.95 | -8.35 | -18.21% | 7 | 208 | 31.55% |
| LLY250117C00800000 | 2024-05-03 3:53PM EDT | 2025-01-17 | 58.70 | 55.60 | 59.80 | -11.99 | -16.96% | 53 | 680 | 34.46% |
| LLY250321C00800000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 72.60 | 64.40 | 71.40 | -20.10 | -21.68% | 47 | 76 | 35.15% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 2025-06-20 | 108.00 | 80.15 | 85.45 | 0.00 | - | 9 | 210 | 35.55% |
| LLY251219C00800000 | 2024-05-03 11:58AM EDT | 2025-12-19 | 109.76 | 105.90 | 113.35 | -28.59 | -20.66% | 1 | 130 | 37.07% |
| LLY260116C00800000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 114.98 | 109.55 | 115.65 | -26.47 | -18.71% | 4 | 245 | 36.83% |
| LLY261218C00800000 | 2024-05-03 3:31PM EDT | 2026-12-18 | 153.00 | 147.00 | 155.00 | -32.15 | -17.36% | 5 | 47 | 38.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00800000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 41.00 | 61.20 | 68.65 | 0.00 | - | 1 | 59 | 53.75% |
| LLY240517P00800000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 62.70 | 62.25 | 68.05 | +17.20 | +37.80% | 6 | 322 | 36.02% |
| LLY240621P00800000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 38.05 | 67.55 | 71.70 | 0.00 | - | 16 | 158 | 24.94% |
| LLY240719P00800000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 46.20 | 72.05 | 75.10 | 0.00 | - | 21 | 91 | 23.39% |
| LLY240816P00800000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 54.15 | 78.50 | 81.85 | 0.00 | - | 1 | 9 | 25.30% |
| LLY240920P00800000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 82.50 | 82.00 | 86.00 | +21.65 | +35.58% | 3 | 704 | 24.53% |
| LLY241018P00800000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 73.15 | 84.65 | 88.35 | 0.00 | - | 3 | 244 | 23.71% |
| LLY250117P00800000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 93.95 | 97.35 | 102.05 | +15.24 | +19.36% | 10 | 312 | 25.04% |
| LLY250321P00800000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 91.41 | 102.85 | 108.70 | 0.00 | - | 6 | 211 | 24.96% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 24.23% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 123.20 | 129.35 | 0.00 | - | 1 | 9 | 23.98% |
| LLY260116P00800000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 135.00 | 125.15 | 132.95 | 0.00 | - | 1 | 143 | 24.39% |
| LLY261218P00800000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 149.95 | 142.00 | 150.00 | 0.00 | - | 754 | 755 | 23.26% |
© 2024 Yahoo. All rights reserved.