Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 239.93 | 271.45 | 273.80 | 0.00 | - | 4 | 2 | 91.80% |
| LLY240621C00500000 | 2024-05-17 2:51PM EDT | 2024-06-21 | 272.90 | 272.05 | 274.50 | -10.49 | -3.70% | 8 | 429 | 85.44% |
| LLY240719C00500000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 279.92 | 274.70 | 276.45 | 0.00 | - | 1 | 85 | 70.96% |
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 283.96 | 276.95 | 278.90 | 0.00 | - | 1 | 7 | 64.14% |
| LLY240920C00500000 | 2024-05-15 11:29AM EDT | 2024-09-20 | 289.31 | 279.45 | 281.15 | 0.00 | - | 1 | 13 | 58.33% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 2024-10-18 | 275.32 | 281.95 | 283.75 | 0.00 | - | 42 | 9 | 56.15% |
| LLY241115C00500000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 277.72 | 284.85 | 286.80 | 0.00 | - | 30 | 163 | 54.99% |
| LLY250117C00500000 | 2024-05-16 1:12PM EDT | 2025-01-17 | 296.90 | 290.10 | 292.30 | 0.00 | - | 1 | 531 | 52.12% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 52.68% |
| LLY250620C00500000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 293.64 | 299.20 | 307.95 | 0.00 | - | 1 | 2 | 50.86% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 314.65 | 322.70 | 0.00 | - | 2 | 67 | 48.68% |
| LLY260116C00500000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 330.00 | 317.05 | 326.00 | 0.00 | - | 2 | 52 | 48.92% |
| LLY261218C00500000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 341.45 | 339.00 | 349.00 | 0.00 | - | 2 | 12 | 46.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.19 | 0.00 | - | - | 2 | 153.13% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 88.57% |
| LLY240621P00500000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.17 | 0.02 | 0.32 | +0.08 | +88.89% | 6 | 1,014 | 55.18% |
| LLY240719P00500000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 0.13 | 0.01 | 0.35 | +0.12 | +1,200.00% | 9 | 149 | 44.43% |
| LLY240816P00500000 | 2024-05-15 3:55PM EDT | 2024-08-16 | 0.74 | 0.22 | 0.76 | 0.00 | - | 1 | 25 | 40.94% |
| LLY240920P00500000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 0.71 | 0.54 | 1.21 | -0.44 | -38.26% | 1 | 75 | 37.28% |
| LLY241018P00500000 | 2024-05-17 9:37AM EDT | 2024-10-18 | 1.42 | 0.90 | 1.63 | -0.23 | -13.94% | 1 | 34 | 35.40% |
| LLY250117P00500000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 3.90 | 3.75 | 4.25 | 0.00 | - | 1 | 1,192 | 33.68% |
| LLY250321P00500000 | 2024-05-15 11:51AM EDT | 2025-03-21 | 5.40 | 1.10 | 10.90 | 0.00 | - | 1 | 115 | 37.83% |
| LLY250620P00500000 | 2024-05-16 1:13PM EDT | 2025-06-20 | 8.78 | 5.30 | 11.15 | 0.00 | - | 100 | 102 | 33.44% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 13.15 | 20.20 | 0.00 | - | 4 | 132 | 33.28% |
| LLY260116P00500000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 18.00 | 16.90 | 18.00 | +1.40 | +8.43% | 1 | 171 | 31.28% |
| LLY261218P00500000 | 2024-05-13 1:41PM EDT | 2026-12-18 | 29.50 | 24.05 | 32.95 | 0.00 | - | 1 | 110 | 31.21% |
© 2024 Yahoo. All rights reserved.