Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 2024-05-10 | 3.75 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 72.02% |
| LLY240517C00920000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.73 | -0.06 | -37.50% | 4 | 131 | 51.29% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 0.25 | 0.00 | 1.04 | -0.94 | -78.99% | 1 | 1 | 42.44% |
| LLY240621C00920000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 0.81 | 0.50 | 1.59 | -1.33 | -62.15% | 5 | 204 | 34.57% |
| LLY240719C00920000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 1.84 | 1.55 | 1.94 | -0.92 | -33.33% | 2 | 188 | 28.63% |
| LLY240816C00920000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 11.25 | 3.50 | 6.10 | 0.00 | - | 1 | 5 | 31.73% |
| LLY240920C00920000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 12.80 | 7.35 | 8.20 | 0.00 | - | 2 | 452 | 29.79% |
| LLY241018C00920000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 11.10 | 9.30 | 11.15 | -5.40 | -32.73% | 2 | 57 | 29.81% |
| LLY250117C00920000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 25.80 | 23.15 | 26.15 | -5.78 | -18.30% | 123 | 253 | 32.59% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 30.95 | 35.65 | 0.00 | - | 2 | 12 | 33.40% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 65.70 | 43.35 | 49.90 | 0.00 | - | 13 | 15 | 34.64% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 37.74% |
| LLY260116C00920000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 78.10 | 69.45 | 73.90 | 0.00 | - | 1 | 31 | 34.85% |
| LLY261218C00920000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 132.13 | 104.00 | 113.00 | 0.00 | - | 6 | 11 | 36.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 0.00% |
| LLY250117P00920000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 169.95 | 187.50 | 193.30 | 0.00 | - | 4 | 3 | 22.00% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 189.00 | 196.90 | +12.65 | +7.17% | 2 | 5 | 22.01% |
© 2024 Yahoo. All rights reserved.