Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00480000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 290.70 | 291.95 | 294.40 | 0.00 | - | 1 | 94 | 91.67% |
| LLY240719C00480000 | 2024-05-06 1:06PM EDT | 2024-07-19 | 282.58 | 294.45 | 296.20 | 0.00 | - | 1 | 1 | 75.67% |
| LLY240920C00480000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 283.93 | 298.80 | 300.55 | 0.00 | - | 1 | 3 | 61.64% |
| LLY250117C00480000 | 2024-05-09 10:25AM EDT | 2025-01-17 | 313.71 | 308.60 | 310.75 | 0.00 | - | 22 | 105 | 54.40% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 330.50 | 339.00 | 0.00 | - | 20 | 40 | 50.04% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 45.71% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 47.46% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 96.29% |
| LLY240621P00480000 | 2024-05-07 1:49PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.34 | 0.00 | - | 2 | 149 | 60.84% |
| LLY240719P00480000 | 2024-05-07 11:12AM EDT | 2024-07-19 | 0.14 | 0.01 | 0.14 | -0.03 | -17.65% | 1 | 137 | 43.46% |
| LLY240920P00480000 | 2024-05-01 9:53AM EDT | 2024-09-20 | 0.74 | 0.29 | 0.96 | 0.00 | - | 5 | 58 | 38.95% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 43.30% |
| LLY250117P00480000 | 2024-05-06 10:04AM EDT | 2025-01-17 | 3.57 | 2.87 | 3.50 | 0.00 | - | 2 | 514 | 34.90% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 0.27 | 10.00 | 0.00 | - | 1 | 3 | 39.70% |
| LLY250620P00480000 | 2024-05-16 11:05AM EDT | 2025-06-20 | 7.00 | 6.65 | 12.95 | 0.00 | - | 2 | 3 | 37.47% |
| LLY251219P00480000 | 2024-05-15 11:30AM EDT | 2025-12-19 | 13.40 | 13.05 | 17.75 | 0.00 | - | 1 | 21 | 34.15% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 35.46% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 34.04% |
© 2024 Yahoo. All rights reserved.