Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00820000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.23 | 0.04 | 0.82 | -0.27 | -54.00% | 27 | 229 | 45.53% |
| LLY240517C00820000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.48 | 0.17 | 0.53 | -0.83 | -63.36% | 86 | 1,462 | 29.76% |
| LLY240524C00820000 | 2024-05-03 12:31PM EDT | 2024-05-24 | 1.27 | 0.68 | 1.49 | -1.64 | -56.36% | 4 | 37 | 29.70% |
| LLY240531C00820000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 2.20 | 1.21 | 2.55 | -2.26 | -50.67% | 3 | 11 | 29.21% |
| LLY240607C00820000 | 2024-05-03 1:56PM EDT | 2024-06-07 | 3.04 | 2.07 | 3.55 | -2.70 | -47.04% | 12 | 17 | 28.53% |
| LLY240621C00820000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.90 | 4.55 | 5.85 | -3.90 | -44.32% | 92 | 498 | 28.04% |
| LLY240719C00820000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 10.80 | 9.30 | 10.60 | -5.20 | -32.50% | 110 | 157 | 27.65% |
| LLY240816C00820000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 20.80 | 17.15 | 19.10 | -10.78 | -34.14% | 97 | 119 | 30.52% |
| LLY240920C00820000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 45.25 | 23.50 | 25.85 | 0.00 | - | 8 | 115 | 30.71% |
| LLY241018C00820000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 51.50 | 28.75 | 31.10 | 0.00 | - | 25 | 33 | 30.95% |
| LLY250117C00820000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 50.30 | 48.80 | 51.45 | -11.20 | -18.21% | 90 | 784 | 33.62% |
| LLY250321C00820000 | 2024-05-02 1:57PM EDT | 2025-03-21 | 73.90 | 59.00 | 64.60 | 0.00 | - | 41 | 197 | 35.02% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 90.57 | 73.00 | 77.70 | 0.00 | - | 4 | 10 | 35.16% |
| LLY251219C00820000 | 2024-03-19 12:19PM EDT | 2025-12-19 | 128.59 | 112.15 | 119.85 | 0.00 | - | 10 | 92 | 40.57% |
| LLY260116C00820000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 107.07 | 102.40 | 107.20 | -27.84 | -20.64% | 4 | 25 | 36.34% |
| LLY261218C00820000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 170.99 | 139.00 | 147.00 | 0.00 | - | 1 | 30 | 37.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00820000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 48.60 | 81.60 | 87.90 | 0.00 | - | 2 | 52 | 42.60% |
| LLY240621P00820000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 85.00 | 85.80 | 89.40 | +31.90 | +60.08% | 20 | 39 | 25.63% |
| LLY240719P00820000 | 2024-04-04 3:35PM EDT | 2024-07-19 | 75.80 | 88.30 | 91.55 | 0.00 | - | 7 | 6 | 23.20% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 93.20 | 96.90 | 0.00 | - | 2 | 3 | 24.79% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 95.65 | 100.40 | 0.00 | - | 4 | 17 | 23.95% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 98.65 | 103.25 | 0.00 | - | 1 | 9 | 23.62% |
| LLY250117P00820000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 99.00 | 110.05 | 114.80 | 0.00 | - | 1 | 273 | 24.36% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 115.40 | 121.40 | 0.00 | - | 6 | 12 | 24.44% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 21.08% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 22.78% |
© 2024 Yahoo. All rights reserved.