Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00720000 | 2024-05-16 1:15PM EDT | 2024-05-24 | 57.23 | 49.50 | 53.15 | 0.00 | - | 1 | 16 | 47.75% |
| LLY240531C00720000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 55.00 | 51.35 | 54.45 | +8.95 | +19.44% | 50 | 75 | 36.40% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 37.05 | 53.65 | 56.20 | 0.00 | - | - | 10 | 33.19% |
| LLY240621C00720000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 60.65 | 58.75 | 60.75 | -2.50 | -3.96% | 1 | 243 | 32.19% |
| LLY240719C00720000 | 2024-05-16 10:00AM EDT | 2024-07-19 | 76.55 | 67.10 | 68.75 | 0.00 | - | 5 | 166 | 31.64% |
| LLY240816C00720000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 79.00 | 78.75 | 80.45 | -12.05 | -13.23% | 2 | 231 | 35.04% |
| LLY240920C00720000 | 2024-05-15 3:55PM EDT | 2024-09-20 | 100.00 | 86.50 | 88.15 | 0.00 | - | 5 | 116 | 34.48% |
| LLY241018C00720000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 100.08 | 93.15 | 94.85 | 0.00 | - | 7 | 8 | 34.84% |
| LLY241115C00720000 | 2024-05-15 1:03PM EDT | 2024-11-15 | 111.07 | 100.80 | 106.85 | 0.00 | - | 1 | 25 | 38.03% |
| LLY250117C00720000 | 2024-05-15 3:43PM EDT | 2025-01-17 | 126.00 | 115.35 | 117.25 | 0.00 | - | 3 | 403 | 37.20% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 125.10 | 131.00 | 0.00 | - | 1 | 5 | 38.39% |
| LLY250620C00720000 | 2024-05-15 10:50AM EDT | 2025-06-20 | 148.38 | 140.95 | 146.60 | 0.00 | - | 10 | 7 | 38.92% |
| LLY251219C00720000 | 2024-05-15 12:18PM EDT | 2025-12-19 | 176.00 | 167.05 | 173.85 | 0.00 | - | 2 | 4 | 39.78% |
| LLY260116C00720000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 171.42 | 171.15 | 176.90 | 0.00 | - | 5 | 42 | 39.69% |
| LLY261218C00720000 | 2024-05-15 2:54PM EDT | 2026-12-18 | 219.95 | 206.40 | 216.00 | 0.00 | - | 3 | 9 | 40.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00720000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 0.32 | 0.15 | 0.57 | -0.08 | -20.00% | 14 | 166 | 31.15% |
| LLY240531P00720000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.97 | 0.65 | 1.11 | -0.03 | -3.00% | 7 | 117 | 24.43% |
| LLY240607P00720000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 2.13 | 2.01 | 2.43 | -0.47 | -18.08% | 5 | 509 | 24.18% |
| LLY240614P00720000 | 2024-05-17 1:07PM EDT | 2024-06-14 | 4.20 | 3.80 | 4.35 | +0.54 | +14.75% | 4 | 31 | 25.06% |
| LLY240621P00720000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 5.36 | 5.20 | 5.75 | -0.03 | -0.56% | 65 | 510 | 24.73% |
| LLY240628P00720000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 6.80 | 6.30 | 7.05 | +0.58 | +9.32% | 3 | 5 | 24.40% |
| LLY240719P00720000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 10.44 | 10.15 | 10.70 | -0.01 | -0.10% | 7 | 380 | 23.80% |
| LLY240816P00720000 | 2024-05-16 2:08PM EDT | 2024-08-16 | 19.75 | 19.05 | 19.95 | +0.90 | +4.77% | 1 | 134 | 27.20% |
| LLY240920P00720000 | 2024-05-16 10:38AM EDT | 2024-09-20 | 23.00 | 23.65 | 24.75 | 0.00 | - | 1 | 104 | 26.17% |
| LLY241018P00720000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 27.67 | 27.60 | 28.60 | -3.93 | -12.44% | 1 | 172 | 25.85% |
| LLY241115P00720000 | 2024-05-15 2:02PM EDT | 2024-11-15 | 31.59 | 33.80 | 35.00 | 0.00 | - | 5 | 10 | 27.06% |
| LLY250117P00720000 | 2024-05-16 3:32PM EDT | 2025-01-17 | 42.00 | 41.75 | 43.30 | 0.00 | - | 1 | 93 | 26.94% |
| LLY250221P00720000 | 2024-05-08 12:48PM EDT | 2025-02-21 | 45.95 | 46.00 | 48.60 | 0.00 | - | - | 1 | 27.33% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 48.05 | 53.85 | 0.00 | - | 3 | 10 | 28.07% |
| LLY250620P00720000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 69.90 | 57.25 | 62.15 | 0.00 | - | 1 | 6 | 27.44% |
| LLY251219P00720000 | 2024-03-27 1:55PM EDT | 2025-12-19 | 80.10 | 89.30 | 93.70 | 0.00 | - | 1 | 8 | 31.46% |
| LLY260116P00720000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 74.25 | 73.30 | 77.05 | 0.00 | - | 1 | 971 | 26.24% |
© 2024 Yahoo. All rights reserved.