Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00840000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.11 | 0.03 | 0.60 | -0.20 | -64.52% | 18 | 113 | 50.61% |
| LLY240517C00840000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.30 | 0.07 | 0.51 | -0.21 | -41.18% | 16 | 1,067 | 34.84% |
| LLY240524C00840000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.80 | 0.21 | 1.47 | -1.16 | -59.18% | 5 | 38 | 34.55% |
| LLY240531C00840000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 1.29 | 0.48 | 1.92 | -0.77 | -37.38% | 7 | 60 | 31.68% |
| LLY240621C00840000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 3.60 | 2.83 | 3.35 | -2.57 | -41.65% | 216 | 243 | 27.37% |
| LLY240719C00840000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 7.21 | 6.20 | 8.10 | -4.59 | -38.90% | 7 | 225 | 28.34% |
| LLY240816C00840000 | 2024-05-03 12:03PM EDT | 2024-08-16 | 14.90 | 13.65 | 15.25 | -5.85 | -28.19% | 3 | 23 | 30.72% |
| LLY240920C00840000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 20.80 | 18.55 | 21.45 | -10.20 | -32.90% | 55 | 110 | 30.86% |
| LLY241018C00840000 | 2024-04-30 10:00AM EDT | 2024-10-18 | 49.80 | 24.05 | 26.80 | 0.00 | - | 1 | 41 | 31.32% |
| LLY250117C00840000 | 2024-05-03 11:03AM EDT | 2025-01-17 | 43.95 | 42.10 | 44.85 | -10.55 | -19.36% | 16 | 470 | 33.22% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 51.75 | 57.55 | -22.75 | -29.07% | 2 | 28 | 34.61% |
| LLY250620C00840000 | 2024-05-03 1:36PM EDT | 2025-06-20 | 69.60 | 66.25 | 70.60 | -5.90 | -7.81% | 1 | 8 | 34.83% |
| LLY251219C00840000 | 2024-04-16 9:51AM EDT | 2025-12-19 | 109.44 | 90.00 | 98.20 | 0.00 | - | 1 | 102 | 36.44% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 94.10 | 100.30 | 0.00 | - | 10 | 52 | 36.16% |
| LLY261218C00840000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 162.95 | 131.00 | 140.00 | 0.00 | - | 1 | 16 | 37.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 101.85 | 107.70 | 0.00 | - | 8 | 30 | 48.39% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 103.15 | 107.35 | 0.00 | - | - | 1 | 38.22% |
| LLY240621P00840000 | 2024-04-08 1:31PM EDT | 2024-06-21 | 82.50 | 103.25 | 108.20 | 0.00 | - | 1 | 6 | 27.01% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 105.85 | 109.35 | 0.00 | - | 1 | 1 | 23.40% |
| LLY240920P00840000 | 2024-03-04 1:49PM EDT | 2024-09-20 | 89.40 | 93.30 | 97.45 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117P00840000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 101.95 | 123.85 | 128.95 | 0.00 | - | 1 | 47 | 23.90% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 128.50 | 135.00 | 0.00 | - | - | 3 | 23.96% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 22.73% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 22.46% |
© 2024 Yahoo. All rights reserved.