Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.68 | 0.00 | - | 10 | 139 | 58.94% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 7 | 49.61% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.15 | 0.78 | 0.00 | - | 1 | 12 | 35.35% |
| LLY240719C00960000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.24 | 0.45 | 1.93 | -1.86 | -60.00% | 12 | 92 | 32.80% |
| LLY240816C00960000 | 2024-04-30 11:01AM EDT | 2024-08-16 | 7.70 | 2.46 | 3.15 | 0.00 | - | 3 | 49 | 30.92% |
| LLY240920C00960000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 8.80 | 4.55 | 5.20 | 0.00 | - | 2 | 67 | 29.93% |
| LLY241018C00960000 | 2024-05-03 11:46AM EDT | 2024-10-18 | 7.00 | 6.25 | 8.10 | -2.10 | -23.08% | 24 | 18 | 30.56% |
| LLY250117C00960000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 30.10 | 17.60 | 19.15 | 0.00 | - | 1 | 251 | 32.03% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 24.55 | 27.30 | 0.00 | - | 2 | 2 | 32.75% |
| LLY250620C00960000 | 2024-04-30 10:24AM EDT | 2025-06-20 | 58.10 | 35.45 | 41.15 | 0.00 | - | 1 | 5 | 34.32% |
| LLY251219C00960000 | 2024-04-02 9:39AM EDT | 2025-12-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| LLY260116C00960000 | 2024-03-19 3:47PM EDT | 2026-01-16 | 84.60 | 71.80 | 76.60 | 0.00 | - | 4 | 10 | 38.03% |
| LLY261218C00960000 | 2024-04-30 2:03PM EDT | 2026-12-18 | 122.63 | 93.00 | 102.00 | 0.00 | - | 3 | 21 | 36.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 0.00% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 222.25 | 227.50 | 0.00 | - | 2 | 1 | 25.57% |
| LLY250117P00960000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 206.35 | 224.40 | 229.70 | 0.00 | - | 2 | 3 | 21.53% |
© 2024 Yahoo. All rights reserved.