Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00735000 | 2024-05-15 1:00PM EDT | 2024-05-24 | 35.30 | 35.25 | 38.60 | -13.65 | -27.89% | 2 | 69 | 39.11% |
| LLY240531C00735000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 40.32 | 38.15 | 40.35 | -7.03 | -14.85% | 1 | 85 | 31.03% |
| LLY240607C00735000 | 2024-05-15 3:40PM EDT | 2024-06-07 | 54.00 | 40.95 | 43.05 | 0.00 | - | 1 | 19 | 30.02% |
| LLY240614C00735000 | 2024-05-06 1:29PM EDT | 2024-06-14 | 40.85 | 44.55 | 46.40 | 0.00 | - | 2 | 11 | 30.77% |
| LLY240628C00735000 | 2024-05-09 2:01PM EDT | 2024-06-28 | 55.47 | 49.45 | 51.10 | 0.00 | - | 2 | 2 | 30.28% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00735000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.87 | 0.69 | 0.92 | -0.11 | -11.22% | 89 | 287 | 25.94% |
| LLY240531P00735000 | 2024-05-17 1:39PM EDT | 2024-05-31 | 2.32 | 2.11 | 2.41 | -0.23 | -9.02% | 23 | 125 | 23.13% |
| LLY240607P00735000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 4.40 | 3.70 | 4.65 | +0.43 | +10.83% | 6 | 79 | 23.63% |
| LLY240614P00735000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 7.31 | 6.40 | 7.25 | 0.00 | - | 6 | 64 | 24.61% |
| LLY240628P00735000 | 2024-05-16 3:46PM EDT | 2024-06-28 | 10.20 | 9.40 | 10.20 | 0.00 | - | 7 | 13 | 23.57% |
© 2024 Yahoo. All rights reserved.