Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 120.25 | 123.50 | 0.00 | - | 1 | 1 | 57.00% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 90.61 | 122.45 | 124.85 | 0.00 | - | 1 | 1 | 49.84% |
| LLY240621C00650000 | 2024-05-15 9:40AM EDT | 2024-06-21 | 125.00 | 123.50 | 125.95 | 0.00 | - | 1 | 263 | 47.09% |
| LLY240719C00650000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 128.63 | 128.25 | 130.10 | -7.89 | -5.78% | 1 | 83 | 41.29% |
| LLY240816C00650000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 128.90 | 134.60 | 136.65 | 0.00 | - | 2 | 7 | 41.34% |
| LLY240920C00650000 | 2024-05-17 10:50AM EDT | 2024-09-20 | 144.81 | 140.30 | 142.15 | -0.93 | -0.64% | 2 | 82 | 39.60% |
| LLY241018C00650000 | 2024-05-16 2:59PM EDT | 2024-10-18 | 150.66 | 145.35 | 147.20 | 0.00 | - | 1 | 24 | 39.34% |
| LLY241115C00650000 | 2024-05-10 10:51AM EDT | 2024-11-15 | 149.15 | 152.25 | 154.20 | 0.00 | - | - | 1 | 40.50% |
| LLY250117C00650000 | 2024-05-17 9:40AM EDT | 2025-01-17 | 161.80 | 163.00 | 165.15 | +13.80 | +9.32% | 1 | 517 | 40.47% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 46.04% |
| LLY250620C00650000 | 2024-05-14 2:59PM EDT | 2025-06-20 | 181.55 | 184.20 | 191.15 | 0.00 | - | 3 | 21 | 41.61% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 208.40 | 215.40 | 0.00 | - | 1 | 61 | 41.93% |
| LLY260116C00650000 | 2024-05-15 1:45PM EDT | 2026-01-16 | 223.00 | 212.40 | 218.25 | 0.00 | - | 1 | 46 | 41.81% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 244.10 | 253.00 | 0.00 | - | 1 | 9 | 41.89% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00650000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.32 | -0.29 | -85.29% | 4 | 8 | 56.15% |
| LLY240531P00650000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 0.14 | 0.01 | 0.36 | 0.00 | - | 3 | 541 | 42.58% |
| LLY240607P00650000 | 2024-05-15 10:39AM EDT | 2024-06-07 | 0.36 | 0.04 | 0.46 | 0.00 | - | 2 | 15 | 35.62% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 2.83 | 0.14 | 0.74 | 0.00 | - | 3 | 3 | 33.12% |
| LLY240621P00650000 | 2024-05-17 1:22PM EDT | 2024-06-21 | 0.87 | 0.48 | 0.99 | +0.18 | +26.09% | 15 | 895 | 31.07% |
| LLY240628P00650000 | 2024-05-14 12:43PM EDT | 2024-06-28 | 1.69 | 0.27 | 4.75 | 0.00 | - | 2 | 3 | 40.23% |
| LLY240719P00650000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 2.23 | 1.81 | 2.33 | +0.05 | +2.29% | 6 | 263 | 27.38% |
| LLY240816P00650000 | 2024-05-16 1:48PM EDT | 2024-08-16 | 5.80 | 5.80 | 6.80 | 0.00 | - | 3 | 53 | 30.14% |
| LLY240920P00650000 | 2024-05-16 11:59AM EDT | 2024-09-20 | 8.60 | 8.80 | 9.30 | 0.00 | - | 5 | 312 | 28.28% |
| LLY241018P00650000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 11.15 | 11.05 | 11.90 | 0.00 | - | 8 | 233 | 27.87% |
| LLY241115P00650000 | 2024-05-13 1:26PM EDT | 2024-11-15 | 18.60 | 15.40 | 16.25 | 0.00 | - | 46 | 95 | 28.88% |
| LLY250117P00650000 | 2024-05-16 3:39PM EDT | 2025-01-17 | 21.90 | 21.35 | 22.55 | 0.00 | - | 8 | 458 | 28.59% |
| LLY250221P00650000 | 2024-05-09 11:05AM EDT | 2025-02-21 | 25.60 | 24.70 | 28.30 | 0.00 | - | 5 | 5 | 29.71% |
| LLY250321P00650000 | 2024-05-16 3:04PM EDT | 2025-03-21 | 26.15 | 26.60 | 29.45 | 0.00 | - | 30 | 112 | 28.88% |
| LLY250620P00650000 | 2024-05-16 3:33PM EDT | 2025-06-20 | 36.10 | 33.65 | 39.15 | 0.00 | - | 25 | 120 | 29.33% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 30.14% |
| LLY260116P00650000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 48.40 | 48.80 | 52.35 | 0.00 | - | 2 | 30 | 27.92% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 63.00 | 73.00 | 0.00 | - | 4 | 16 | 27.50% |
© 2024 Yahoo. All rights reserved.