Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00610000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 180.00 | 162.75 | 165.20 | 0.00 | - | 5 | 155 | 53.86% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 166.55 | 168.35 | 0.00 | - | 1 | 61 | 48.71% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 175.45 | 177.30 | 0.00 | - | 1 | 18 | 43.81% |
| LLY250117C00610000 | 2024-05-16 3:04PM EDT | 2025-01-17 | 200.15 | 194.15 | 196.40 | 0.00 | - | 3 | 160 | 43.01% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 29.61% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 49.74% |
| LLY260116C00610000 | 2024-05-13 10:06AM EDT | 2026-01-16 | 231.48 | 237.85 | 243.95 | 0.00 | - | 3 | 86 | 43.12% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 46.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00610000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.31 | -0.16 | -66.67% | 1 | 3 | 74.32% |
| LLY240607P00610000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 11 | 44.80% |
| LLY240621P00610000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.40 | 0.10 | 0.54 | +0.19 | +90.48% | 23 | 497 | 36.87% |
| LLY240719P00610000 | 2024-05-16 12:17PM EDT | 2024-07-19 | 0.81 | 0.55 | 1.25 | 0.00 | - | 1 | 109 | 31.34% |
| LLY240816P00610000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 3.10 | 2.87 | 3.55 | -1.02 | -24.76% | 4 | 18 | 32.24% |
| LLY240920P00610000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 4.15 | 4.45 | 5.10 | 0.00 | - | 2 | 15 | 29.91% |
| LLY241018P00610000 | 2024-05-13 12:14PM EDT | 2024-10-18 | 8.30 | 6.35 | 6.85 | 0.00 | - | 10 | 43 | 29.29% |
| LLY241115P00610000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 9.74 | 9.20 | 10.00 | 0.00 | - | - | 2 | 30.15% |
| LLY250117P00610000 | 2024-05-17 3:10PM EDT | 2025-01-17 | 14.20 | 13.65 | 14.65 | -0.95 | -6.27% | 10 | 263 | 29.52% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 35.08% |
| LLY250620P00610000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 31.35 | 24.60 | 28.05 | 0.00 | - | 2 | 6 | 29.90% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 33.04% |
| LLY260116P00610000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 53.10 | 37.70 | 43.55 | 0.00 | - | 2 | 536 | 29.79% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 28.32% |
© 2024 Yahoo. All rights reserved.