Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00530000 | 2024-05-15 11:01AM EDT | 2024-06-21 | 251.80 | 242.20 | 244.65 | 0.00 | - | 3 | 40 | 76.36% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-05-13 11:08AM EDT | 2024-09-20 | 233.00 | 250.50 | 252.25 | 0.00 | - | 25 | 23 | 53.60% |
| LLY250117C00530000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 251.50 | 262.85 | 265.05 | 0.00 | - | 1 | 1,338 | 49.83% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 265.00 | 274.00 | 0.00 | - | 1 | 1 | 50.11% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 291.00 | 299.95 | 0.00 | - | 10 | 3 | 47.24% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 50.94% |
| LLY261218C00530000 | 2024-05-17 12:03PM EDT | 2026-12-18 | 323.00 | 319.00 | 329.00 | +8.50 | +2.70% | 3 | 23 | 45.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 113.87% |
| LLY240621P00530000 | 2024-05-10 12:12PM EDT | 2024-06-21 | 0.11 | 0.01 | 0.32 | 0.00 | - | 3 | 343 | 52.08% |
| LLY240719P00530000 | 2024-05-14 3:57PM EDT | 2024-07-19 | 0.30 | 0.09 | 0.38 | 0.00 | - | 10 | 41 | 39.43% |
| LLY240920P00530000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 1.35 | 1.02 | 1.40 | +0.08 | +6.30% | 1 | 46 | 33.67% |
| LLY250117P00530000 | 2024-05-16 10:27AM EDT | 2025-01-17 | 5.25 | 5.20 | 6.00 | 0.00 | - | 1 | 1,907 | 32.36% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 36.15% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 34.56% |
| LLY260116P00530000 | 2024-05-15 3:26PM EDT | 2026-01-16 | 19.45 | 21.45 | 23.60 | 0.00 | - | 1 | 36 | 30.90% |
| LLY261218P00530000 | 2024-05-03 1:48PM EDT | 2026-12-18 | 38.50 | 30.00 | 37.95 | 0.00 | - | 1 | 4 | 29.96% |
© 2024 Yahoo. All rights reserved.