Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 2024-05-10 | 1.02 | 0.00 | 0.68 | 0.00 | - | - | 1 | 77.69% |
| LLY240517C00940000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.28 | 0.00 | - | 1 | 177 | 53.61% |
| LLY240621C00940000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.70 | 0.20 | 1.40 | 0.00 | - | 2 | 58 | 36.35% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 0.62 | 2.29 | 0.00 | - | 3 | 19 | 31.77% |
| LLY240816C00940000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 11.00 | 2.63 | 5.00 | 0.00 | - | 2 | 4 | 32.24% |
| LLY240920C00940000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 13.47 | 5.70 | 6.55 | 0.00 | - | 3 | 51 | 29.87% |
| LLY241018C00940000 | 2024-04-30 12:04PM EDT | 2024-10-18 | 9.10 | 8.10 | 8.95 | -7.90 | -46.47% | 1 | 80 | 29.68% |
| LLY250117C00940000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 21.30 | 20.50 | 22.20 | -5.85 | -21.55% | 2 | 160 | 32.18% |
| LLY250321C00940000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 35.35 | 26.85 | 33.00 | 0.00 | - | 4 | 13 | 33.84% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 55.85 | 37.95 | 44.45 | 0.00 | - | - | 2 | 34.16% |
| LLY251219C00940000 | 2024-04-19 1:55PM EDT | 2025-12-19 | 70.70 | 60.90 | 66.50 | 0.00 | - | 3 | 78 | 34.86% |
| LLY260116C00940000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 65.45 | 64.15 | 68.60 | -25.05 | -27.68% | 2 | 17 | 34.65% |
| LLY261218C00940000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 116.50 | 99.00 | 107.00 | 0.00 | - | 1 | 8 | 36.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 201.55 | 208.00 | 0.00 | - | 2 | 1 | 22.74% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 20.84% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 18.58% |
© 2024 Yahoo. All rights reserved.