Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00980000 | 2024-04-30 12:12PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.67 | 0.00 | - | 7 | 575 | 62.70% |
| LLY240621C00980000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 0.80 | 0.14 | 1.16 | 0.00 | - | 1 | 30 | 39.98% |
| LLY240719C00980000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 1.64 | 0.34 | 1.69 | 0.00 | - | 2 | 35 | 33.98% |
| LLY240816C00980000 | 2024-04-30 9:47AM EDT | 2024-08-16 | 6.50 | 1.50 | 2.50 | 0.00 | - | 4 | 5 | 31.27% |
| LLY240920C00980000 | 2024-04-19 9:32AM EDT | 2024-09-20 | 8.97 | 3.65 | 4.25 | 0.00 | - | 1 | 54 | 30.20% |
| LLY241018C00980000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 5.45 | 4.45 | 6.50 | -2.80 | -33.94% | 20 | 178 | 30.44% |
| LLY250117C00980000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 20.00 | 14.90 | 16.50 | 0.00 | - | 1 | 270 | 31.91% |
| LLY250321C00980000 | 2024-05-02 3:39PM EDT | 2025-03-21 | 24.21 | 21.35 | 24.85 | -4.19 | -14.75% | 2 | 12 | 32.97% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY251219C00980000 | 2024-02-22 12:42PM EDT | 2025-12-19 | 77.15 | 75.80 | 81.05 | 0.00 | - | 2 | 30 | 41.33% |
| LLY260116C00980000 | 2024-04-30 9:56AM EDT | 2026-01-16 | 85.00 | 54.75 | 59.15 | 0.00 | - | 1 | 47 | 34.32% |
| LLY261218C00980000 | 2024-04-29 2:56PM EDT | 2026-12-18 | 95.03 | 88.00 | 96.90 | 0.00 | - | 1 | 32 | 35.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 2024-06-21 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00980000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 223.90 | 241.70 | 248.85 | 0.00 | - | 2 | 1 | 21.78% |
| LLY260116P00980000 | 2024-02-05 3:34PM EDT | 2026-01-16 | 280.00 | 223.10 | 231.25 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.