Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00640000 | 2024-05-14 2:01PM EDT | 2024-05-31 | 119.90 | 130.20 | 133.50 | 0.00 | - | 1 | 1 | 61.00% |
| LLY240621C00640000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 133.49 | 133.25 | 135.75 | -7.51 | -5.33% | 3 | 201 | 49.73% |
| LLY240719C00640000 | 2024-05-13 3:44PM EDT | 2024-07-19 | 126.29 | 137.70 | 139.55 | 0.00 | - | 24 | 66 | 43.05% |
| LLY240816C00640000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 143.63 | 143.40 | 145.45 | -11.37 | -7.34% | 3 | 9 | 42.45% |
| LLY240920C00640000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 150.90 | 148.85 | 150.70 | -3.49 | -2.26% | 2 | 25 | 40.55% |
| LLY241018C00640000 | 2024-05-13 1:10PM EDT | 2024-10-18 | 140.33 | 153.65 | 155.55 | 0.00 | - | 3 | 6 | 40.21% |
| LLY250117C00640000 | 2024-05-15 3:53PM EDT | 2025-01-17 | 184.50 | 170.55 | 172.70 | 0.00 | - | 1 | 600 | 41.04% |
| LLY250221C00640000 | 2024-05-13 1:10PM EDT | 2025-02-21 | 163.72 | 175.05 | 180.95 | 0.00 | - | 1 | 1 | 42.31% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 2025-03-21 | 168.57 | 177.80 | 184.20 | 0.00 | - | 1 | 2 | 41.78% |
| LLY250620C00640000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 195.60 | 191.05 | 198.55 | 0.00 | - | 1 | 3 | 42.24% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 48.26% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 217.65 | 224.45 | 0.00 | - | 3 | 34 | 42.10% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 257.00 | 265.00 | 0.00 | - | 5 | 8 | 43.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 0.96 | 0.00 | 0.32 | 0.00 | - | 10 | 18 | 60.74% |
| LLY240531P00640000 | 2024-05-15 11:30AM EDT | 2024-05-31 | 0.11 | 0.01 | 0.35 | 0.00 | - | 3 | 22 | 45.78% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 0.30 | 0.01 | 0.41 | 0.00 | - | 1 | 2 | 37.77% |
| LLY240614P00640000 | 2024-05-15 9:31AM EDT | 2024-06-14 | 0.75 | 0.08 | 0.64 | 0.00 | - | 10 | 13 | 34.83% |
| LLY240621P00640000 | 2024-05-16 1:17PM EDT | 2024-06-21 | 0.48 | 0.20 | 0.83 | 0.00 | - | 13 | 238 | 32.41% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 2024-06-28 | 1.83 | 0.46 | 1.11 | 0.00 | - | - | 1 | 31.08% |
| LLY240719P00640000 | 2024-05-17 2:43PM EDT | 2024-07-19 | 1.72 | 1.34 | 2.09 | +0.14 | +8.86% | 2 | 99 | 28.67% |
| LLY240816P00640000 | 2024-05-15 10:47AM EDT | 2024-08-16 | 5.08 | 4.80 | 5.55 | 0.00 | - | 2 | 28 | 30.27% |
| LLY240920P00640000 | 2024-05-16 1:31PM EDT | 2024-09-20 | 7.45 | 7.45 | 8.05 | 0.00 | - | 1 | 93 | 28.70% |
| LLY241018P00640000 | 2024-05-17 1:17PM EDT | 2024-10-18 | 10.00 | 9.50 | 10.40 | +0.63 | +6.72% | 4 | 57 | 28.21% |
| LLY250117P00640000 | 2024-05-15 11:24AM EDT | 2025-01-17 | 18.50 | 19.15 | 20.50 | 0.00 | - | 15 | 348 | 28.92% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.34 | 24.05 | 26.90 | 0.00 | - | 3 | 7 | 29.08% |
| LLY250620P00640000 | 2024-05-16 1:13PM EDT | 2025-06-20 | 32.14 | 31.80 | 36.45 | 0.00 | - | 100 | 138 | 29.60% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 44.35 | 49.85 | 0.00 | - | 15 | 113 | 29.01% |
| LLY260116P00640000 | 2024-05-16 1:08PM EDT | 2026-01-16 | 46.85 | 46.25 | 50.70 | 0.00 | - | 3 | 128 | 28.60% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 60.00 | 66.75 | 0.00 | - | 10 | 1 | 27.01% |
© 2024 Yahoo. All rights reserved.