Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00880000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.71 | 0.00 | - | 3 | 112 | 60.06% |
| LLY240517C00880000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.44 | -0.52 | -72.22% | 2 | 216 | 43.70% |
| LLY240524C00880000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.66 | 0.00 | 1.07 | +0.07 | +11.86% | 1 | 4 | 41.19% |
| LLY240621C00880000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 1.58 | 0.72 | 1.77 | -0.94 | -37.30% | 9 | 476 | 29.66% |
| LLY240719C00880000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 4.10 | 2.41 | 3.80 | -6.95 | -62.90% | 8 | 443 | 28.03% |
| LLY240816C00880000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 8.95 | 7.80 | 8.70 | -11.39 | -56.00% | 1 | 10 | 30.18% |
| LLY240920C00880000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 20.10 | 12.10 | 13.10 | 0.00 | - | 6 | 413 | 29.95% |
| LLY241018C00880000 | 2024-04-26 2:47PM EDT | 2024-10-18 | 16.60 | 15.00 | 16.90 | -5.40 | -24.55% | 1 | 187 | 30.03% |
| LLY250117C00880000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 33.15 | 31.35 | 34.10 | -7.85 | -19.15% | 12 | 282 | 32.73% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 40.35 | 46.20 | -8.47 | -16.40% | 12 | 10 | 34.23% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 53.75 | 60.25 | 0.00 | - | 1 | 7 | 35.00% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 44.01% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 80.75 | 86.05 | 0.00 | - | 1 | 81 | 35.41% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 117.00 | 126.00 | 0.00 | - | 1 | 26 | 36.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 2024-05-10 | 108.06 | 141.25 | 148.70 | 0.00 | - | - | 0 | 92.19% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 0.00% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 174.96% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 146.55 | 151.80 | 0.00 | - | 2 | 2 | 22.17% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 140.75 | 154.10 | 159.55 | 0.00 | - | 8 | 15 | 22.88% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 16.31% |
© 2024 Yahoo. All rights reserved.