Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00440000 | 2024-05-10 12:58PM EDT | 2024-06-21 | 326.51 | 328.70 | 336.95 | 0.00 | - | 1 | 62 | 103.70% |
| LLY240719C00440000 | 2024-01-19 12:36PM EDT | 2024-07-19 | 200.35 | 348.55 | 355.95 | 0.00 | - | 1 | 2 | 127.99% |
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 339.35 | 339.80 | 341.55 | +8.39 | +2.54% | 1 | 1 | 65.58% |
| LLY250117C00440000 | 2024-05-16 9:42AM EDT | 2025-01-17 | 358.26 | 346.05 | 348.20 | 0.00 | - | 11 | 305 | 59.36% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 58.51% |
| LLY260116C00440000 | 2024-05-14 9:50AM EDT | 2026-01-16 | 353.00 | 365.00 | 373.85 | 0.00 | - | 1 | 6 | 50.29% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 399.00 | 408.00 | 0.00 | - | 2 | 2 | 53.33% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00440000 | 2024-05-10 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.31 | 0.00 | - | - | 5 | 165.04% |
| LLY240621P00440000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.34 | 0.00 | - | 3 | 100 | 70.02% |
| LLY240719P00440000 | 2024-05-01 10:32AM EDT | 2024-07-19 | 0.44 | 0.00 | 0.35 | 0.00 | - | 2 | 39 | 52.00% |
| LLY240920P00440000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 0.55 | 0.01 | 0.62 | 0.00 | - | 55 | 63 | 42.60% |
| LLY250117P00440000 | 2024-05-06 12:10PM EDT | 2025-01-17 | 2.70 | 1.59 | 2.33 | 0.00 | - | 1 | 79 | 37.39% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 2.15 | 10.00 | 0.00 | - | 1 | 1 | 39.99% |
| LLY251219P00440000 | 2024-05-16 3:18PM EDT | 2025-12-19 | 9.10 | 8.90 | 11.30 | 0.00 | - | 1 | 24 | 34.22% |
| LLY260116P00440000 | 2024-04-30 3:07PM EDT | 2026-01-16 | 11.00 | 9.75 | 11.70 | 0.00 | - | 62 | 73 | 33.73% |
| LLY261218P00440000 | 2024-04-26 3:57PM EDT | 2026-12-18 | 21.50 | 13.00 | 21.25 | 0.00 | - | 8 | 9 | 32.32% |
© 2024 Yahoo. All rights reserved.