Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C01060000 | 2024-05-13 2:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.27 | 0.00 | - | 11 | 11 | 94.04% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.01 | 3.80 | 0.00 | - | - | 2 | 91.11% |
| LLY240621C01060000 | 2024-05-13 9:42AM EDT | 2024-06-21 | 0.68 | 0.00 | 0.41 | 0.00 | - | 5 | 13 | 44.87% |
| LLY240719C01060000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 0.38 | 0.19 | 0.41 | -0.22 | -36.67% | 3 | 25 | 33.23% |
| LLY240816C01060000 | 2024-05-17 2:05PM EDT | 2024-08-16 | 1.52 | 1.21 | 1.96 | +0.34 | +28.81% | 4 | 6 | 34.80% |
| LLY240920C01060000 | 2024-05-06 12:30PM EDT | 2024-09-20 | 2.32 | 2.24 | 2.96 | 0.00 | - | 1 | 27 | 31.85% |
| LLY241018C01060000 | 2024-05-15 11:41AM EDT | 2024-10-18 | 4.30 | 3.35 | 4.10 | 0.00 | - | 2 | 11 | 30.73% |
| LLY250117C01060000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 14.00 | 11.90 | 12.90 | 0.00 | - | 1 | 87 | 32.20% |
| LLY250321C01060000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 21.90 | 17.00 | 19.95 | 0.00 | - | 3 | 16 | 32.81% |
| LLY251219C01060000 | 2024-03-11 9:31AM EDT | 2025-12-19 | 55.00 | 45.65 | 58.85 | 0.00 | - | 5 | 5 | 36.44% |
| LLY260116C01060000 | 2024-05-15 10:20AM EDT | 2026-01-16 | 54.60 | 50.45 | 55.25 | 0.00 | - | 1 | 490 | 34.57% |
| LLY261218C01060000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 96.31 | 84.00 | 93.00 | 0.00 | - | 1 | 6 | 35.94% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 2025-01-17 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 24.17% |
© 2024 Yahoo. All rights reserved.