Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00810000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.15 | 0.06 | 0.25 | -0.55 | -78.57% | 94 | 346 | 33.84% |
| LLY240517C00810000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.64 | 0.40 | 0.75 | -1.28 | -66.67% | 35 | 3,587 | 28.78% |
| LLY240524C00810000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 1.97 | 1.10 | 1.82 | -6.88 | -77.74% | 7 | 34 | 28.42% |
| LLY240531C00810000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 3.61 | 1.93 | 3.45 | -1.89 | -34.36% | 11 | 13 | 29.11% |
| LLY240621C00810000 | 2024-05-03 2:58PM EDT | 2024-06-21 | 6.51 | 5.45 | 6.65 | -5.04 | -43.64% | 68 | 238 | 27.12% |
| LLY240719C00810000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 12.00 | 10.85 | 12.60 | -7.04 | -36.97% | 16 | 199 | 27.74% |
| LLY240816C00810000 | 2024-05-03 12:16PM EDT | 2024-08-16 | 21.27 | 19.70 | 21.70 | -8.73 | -29.10% | 1 | 52 | 30.68% |
| LLY240920C00810000 | 2024-05-03 11:46AM EDT | 2024-09-20 | 27.87 | 26.40 | 29.15 | -21.03 | -43.01% | 4 | 63 | 31.12% |
| LLY241018C00810000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 34.60 | 31.85 | 34.00 | -8.60 | -19.91% | 11 | 49 | 31.03% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 155.00 | 143.00 | 151.00 | 0.00 | - | 1 | 7 | 37.86% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 33.40 | 71.15 | 78.65 | 0.00 | - | 3 | 2 | 59.05% |
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 54.45 | 71.80 | 78.05 | 0.00 | - | 1 | 42 | 39.67% |
| LLY240621P00810000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 77.01 | 76.95 | 80.40 | +30.26 | +64.73% | 3 | 60 | 25.23% |
| LLY240719P00810000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 56.40 | 80.00 | 83.15 | 0.00 | - | 3 | 20 | 23.27% |
| LLY240816P00810000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 59.25 | 85.70 | 89.20 | 0.00 | - | 1 | 133 | 25.03% |
| LLY240920P00810000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 93.00 | 89.50 | 93.05 | +31.90 | +52.21% | 1 | 14 | 24.24% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 2024-10-18 | 87.85 | 92.20 | 96.05 | 0.00 | - | 2 | 4 | 23.88% |
© 2024 Yahoo. All rights reserved.