Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00490000 | 2024-05-10 3:54PM EDT | 2024-06-14 | 272.07 | 281.40 | 283.75 | 0.00 | - | - | 8 | 95.12% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 282.00 | 284.45 | 0.00 | - | 1 | 55 | 88.53% |
| LLY240719C00490000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 277.13 | 284.50 | 286.30 | 0.00 | - | 2 | 13 | 73.15% |
| LLY240920C00490000 | 2024-05-17 9:59AM EDT | 2024-09-20 | 288.60 | 289.10 | 290.85 | +17.35 | +6.40% | 1 | 13 | 59.96% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 57.18% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 52.06% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 51.90% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 356.05 | 365.00 | 0.00 | - | 2 | 6 | 50.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00490000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.13 | -0.06 | -46.15% | 1 | 537 | 54.39% |
| LLY240719P00490000 | 2024-05-06 2:48PM EDT | 2024-07-19 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1,824 | 1,800 | 46.31% |
| LLY240920P00490000 | 2024-05-16 1:57PM EDT | 2024-09-20 | 0.55 | 0.35 | 1.08 | 0.00 | - | 1 | 94 | 38.12% |
| LLY241018P00490000 | 2024-05-14 10:28AM EDT | 2024-10-18 | 1.47 | 0.73 | 1.45 | 0.00 | - | 10 | 23 | 36.12% |
| LLY250117P00490000 | 2024-05-15 10:06AM EDT | 2025-01-17 | 3.50 | 3.00 | 3.80 | 0.00 | - | 1 | 344 | 34.18% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 4.40 | 11.95 | 0.00 | - | 1 | 1 | 35.35% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 13.35 | 19.35 | 0.00 | - | 34 | 36 | 33.95% |
| LLY260116P00490000 | 2024-05-14 12:24PM EDT | 2026-01-16 | 17.50 | 15.45 | 17.50 | 0.00 | - | 1 | 37 | 32.09% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.