Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00900000 | 2024-05-02 10:14AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 52.73% |
| LLY240517C00900000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.30 | -0.13 | -56.52% | 46 | 545 | 45.75% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.99 | 0.00 | - | 1 | 6 | 44.70% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.43 | 0.00 | 1.13 | -0.36 | -45.57% | 4 | 6 | 39.60% |
| LLY240621C00900000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.16 | 0.61 | 1.56 | -0.54 | -31.76% | 51 | 1,487 | 31.74% |
| LLY240719C00900000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 2.30 | 2.27 | 2.63 | -1.85 | -44.58% | 32 | 369 | 28.13% |
| LLY240816C00900000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 6.77 | 5.00 | 6.75 | -3.93 | -36.73% | 19 | 121 | 30.33% |
| LLY240920C00900000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 10.75 | 9.50 | 10.45 | -3.65 | -25.35% | 8 | 184 | 29.91% |
| LLY241018C00900000 | 2024-05-03 2:37PM EDT | 2024-10-18 | 14.50 | 12.60 | 13.75 | -4.20 | -22.46% | 16 | 298 | 29.90% |
| LLY250117C00900000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 30.22 | 27.90 | 29.50 | -5.77 | -16.03% | 22 | 1,562 | 32.47% |
| LLY250321C00900000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 38.55 | 36.05 | 41.20 | -7.60 | -16.47% | 3 | 37 | 34.02% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 73.65 | 48.60 | 54.55 | 0.00 | - | 4 | 11 | 34.71% |
| LLY251219C00900000 | 2024-05-03 11:58AM EDT | 2025-12-19 | 74.63 | 71.55 | 78.95 | -29.37 | -28.24% | 3 | 318 | 35.71% |
| LLY260116C00900000 | 2024-05-03 12:48PM EDT | 2026-01-16 | 80.02 | 74.85 | 79.50 | -23.08 | -22.39% | 6 | 122 | 35.05% |
| LLY261218C00900000 | 2024-05-01 12:02PM EDT | 2026-12-18 | 140.00 | 111.00 | 119.00 | 0.00 | - | 1 | 74 | 36.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 161.25 | 167.40 | 0.00 | - | 1 | 0 | 64.55% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240719P00900000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 164.70 | 162.05 | 167.10 | +22.10 | +15.50% | 16 | 18 | 26.81% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 163.50 | 168.20 | 0.00 | - | - | 3 | 25.14% |
| LLY240920P00900000 | 2024-03-07 10:40AM EDT | 2024-09-20 | 144.58 | 131.70 | 134.80 | 0.00 | - | 60 | 1 | 0.00% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 164.40 | 169.80 | 0.00 | - | 3 | 2 | 21.92% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 155.85 | 170.50 | 176.10 | 0.00 | - | 4 | 41 | 22.44% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 172.75 | 181.00 | 0.00 | - | 17 | 11 | 22.81% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 17.42% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 14.36% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 17.54% |
© 2024 Yahoo. All rights reserved.