Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 140.20 | 143.45 | 0.00 | - | 1 | 1 | 65.01% |
| LLY240621C00630000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 143.36 | 143.10 | 145.60 | +13.82 | +10.67% | 3 | 239 | 52.47% |
| LLY240719C00630000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 159.03 | 147.30 | 149.10 | 0.00 | - | 7 | 158 | 44.89% |
| LLY240816C00630000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 152.75 | 152.45 | 154.45 | +4.83 | +3.27% | 3 | 14 | 43.69% |
| LLY240920C00630000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 162.87 | 157.55 | 159.45 | 0.00 | - | 1 | 278 | 41.60% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 162.15 | 164.05 | 0.00 | - | 2 | 3 | 41.11% |
| LLY250117C00630000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 179.10 | 178.25 | 180.45 | -3.85 | -2.10% | 7 | 228 | 41.66% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 176.37 | 185.25 | 191.75 | 0.00 | - | 1 | 2 | 42.39% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 46.98% |
| LLY260116C00630000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 235.50 | 224.55 | 230.85 | 0.00 | - | 1 | 51 | 42.43% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 250.02 | 255.05 | 265.00 | 0.00 | - | 1 | 2 | 42.51% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00630000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.31 | 0.00 | - | 1 | 5 | 65.04% |
| LLY240531P00630000 | 2024-05-13 11:10AM EDT | 2024-05-31 | 0.30 | 0.01 | 0.34 | 0.00 | - | 1 | 5 | 48.95% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.38 | 0.00 | - | - | 1 | 40.09% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 36.46% |
| LLY240621P00630000 | 2024-05-17 1:31PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.71 | -0.05 | -11.11% | 1 | 180 | 33.84% |
| LLY240719P00630000 | 2024-05-13 1:54PM EDT | 2024-07-19 | 1.96 | 1.04 | 1.73 | 0.00 | - | 16 | 156 | 29.46% |
| LLY240816P00630000 | 2024-05-15 1:17PM EDT | 2024-08-16 | 4.02 | 4.00 | 4.90 | 0.00 | - | 2 | 155 | 31.12% |
| LLY240920P00630000 | 2024-05-08 12:34PM EDT | 2024-09-20 | 7.18 | 6.40 | 6.90 | 0.00 | - | 1 | 56 | 29.06% |
| LLY241018P00630000 | 2024-05-15 11:40AM EDT | 2024-10-18 | 8.00 | 8.10 | 9.10 | 0.00 | - | 4 | 209 | 28.59% |
| LLY250117P00630000 | 2024-05-14 10:53AM EDT | 2025-01-17 | 20.90 | 17.15 | 18.50 | 0.00 | - | 1 | 345 | 29.19% |
| LLY250321P00630000 | 2024-05-15 11:43AM EDT | 2025-03-21 | 21.34 | 21.95 | 26.30 | 0.00 | - | 1 | 22 | 30.21% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 35.54% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 41.45 | 46.80 | 0.00 | - | 7 | 7 | 29.21% |
| LLY260116P00630000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 42.85 | 43.40 | 45.80 | 0.00 | - | 1 | 23 | 28.20% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 30.88% |
© 2024 Yahoo. All rights reserved.