Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:520.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00520000 | 2024-05-24 3:55PM EDT | 2024-05-31 | 288.34 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 255.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| LLY240621C00520000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 256.60 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 0.00% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 65.09% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 0.00% |
| LLY250117C00520000 | 2024-05-23 12:59PM EDT | 2025-01-17 | 313.21 | 0.00 | 0.00 | 0.00 | - | 4 | 987 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 309.00 | 318.00 | 0.00 | - | - | 1 | 50.58% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 52.00% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 33.37% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00520000 | 2024-05-17 10:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 25.00% |
| LLY240719P00520000 | 2024-05-22 9:30AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 25.00% |
| LLY240816P00520000 | 2024-05-15 11:15AM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 12.50% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| LLY241018P00520000 | 2024-05-15 10:08AM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| LLY250117P00520000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 12.50% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 37.07% |
| LLY250620P00520000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 6.25% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,684 | 6.25% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
© 2024 Yahoo. All rights reserved.