Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00760000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 16.10 | 15.65 | 17.50 | -4.79 | -22.93% | 49 | 434 | 30.24% |
| LLY240531C00760000 | 2024-05-17 12:52PM EDT | 2024-05-31 | 19.74 | 19.30 | 20.75 | -2.59 | -11.60% | 12 | 45 | 26.44% |
| LLY240607C00760000 | 2024-05-17 2:29PM EDT | 2024-06-07 | 23.53 | 23.10 | 24.60 | -5.87 | -19.97% | 60 | 28 | 26.86% |
| LLY240614C00760000 | 2024-05-17 10:09AM EDT | 2024-06-14 | 27.50 | 27.45 | 28.90 | -4.00 | -12.70% | 1 | 35 | 28.39% |
| LLY240621C00760000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 30.85 | 30.45 | 31.60 | -3.60 | -10.45% | 39 | 332 | 28.24% |
| LLY240628C00760000 | 2024-05-16 3:21PM EDT | 2024-06-28 | 36.55 | 31.55 | 36.80 | +1.55 | +4.43% | 13 | 25 | 30.85% |
| LLY240719C00760000 | 2024-05-17 2:37PM EDT | 2024-07-19 | 40.50 | 40.10 | 41.45 | -2.83 | -6.53% | 9 | 407 | 28.82% |
| LLY240816C00760000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 54.15 | 53.80 | 55.25 | -4.06 | -6.97% | 17 | 86 | 33.08% |
| LLY240920C00760000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 62.80 | 62.05 | 63.60 | -8.70 | -12.17% | 13 | 113 | 32.78% |
| LLY241018C00760000 | 2024-05-17 12:34PM EDT | 2024-10-18 | 69.60 | 69.10 | 70.65 | -8.30 | -10.65% | 2 | 87 | 33.22% |
| LLY241115C00760000 | 2024-05-16 1:34PM EDT | 2024-11-15 | 81.40 | 76.55 | 83.10 | -6.60 | -7.50% | 2 | 11 | 36.38% |
| LLY250117C00760000 | 2024-05-16 3:44PM EDT | 2025-01-17 | 95.14 | 92.55 | 94.45 | 0.00 | - | 4 | 298 | 35.93% |
| LLY250221C00760000 | 2024-05-17 2:38PM EDT | 2025-02-21 | 100.24 | 98.45 | 102.00 | +4.29 | +4.47% | 1 | 2 | 36.47% |
| LLY250321C00760000 | 2024-05-15 1:03PM EDT | 2025-03-21 | 113.05 | 102.70 | 106.95 | 0.00 | - | 1 | 26 | 36.56% |
| LLY250620C00760000 | 2024-05-13 10:25AM EDT | 2025-06-20 | 111.84 | 118.40 | 124.50 | 0.00 | - | 1 | 25 | 37.71% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 150.60 | 156.90 | 0.00 | - | 8 | 85 | 39.87% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 149.85 | 155.85 | 0.00 | - | 1 | 52 | 38.67% |
| LLY261218C00760000 | 2024-05-16 9:41AM EDT | 2026-12-18 | 201.00 | 187.05 | 195.85 | 0.00 | - | 1 | 22 | 39.52% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00760000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 5.17 | 4.55 | 5.35 | -0.45 | -8.01% | 175 | 307 | 24.35% |
| LLY240531P00760000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 7.80 | 7.25 | 8.55 | -1.05 | -11.86% | 16 | 78 | 22.47% |
| LLY240607P00760000 | 2024-05-17 11:08AM EDT | 2024-06-07 | 10.94 | 10.35 | 11.65 | +1.61 | +17.26% | 3 | 136 | 22.63% |
| LLY240614P00760000 | 2024-05-15 2:40PM EDT | 2024-06-14 | 15.15 | 14.00 | 15.10 | +4.11 | +37.23% | 1 | 5 | 23.74% |
| LLY240621P00760000 | 2024-05-17 3:37PM EDT | 2024-06-21 | 16.22 | 16.00 | 16.75 | -0.12 | -0.73% | 65 | 383 | 22.96% |
| LLY240628P00760000 | 2024-05-15 1:54PM EDT | 2024-06-28 | 15.56 | 17.85 | 18.95 | 0.00 | - | 1 | 2 | 23.10% |
| LLY240719P00760000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 23.38 | 22.80 | 23.60 | +1.38 | +6.27% | 11 | 311 | 22.53% |
| LLY240816P00760000 | 2024-05-17 12:37PM EDT | 2024-08-16 | 35.00 | 33.55 | 34.70 | +2.15 | +6.54% | 8 | 114 | 26.09% |
| LLY240920P00760000 | 2024-05-16 1:46PM EDT | 2024-09-20 | 39.86 | 38.80 | 40.00 | +2.07 | +5.48% | 2 | 252 | 25.13% |
| LLY241018P00760000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 43.64 | 42.90 | 44.20 | +1.14 | +2.68% | 32 | 192 | 24.85% |
| LLY241115P00760000 | 2024-05-17 12:38PM EDT | 2024-11-15 | 50.65 | 49.65 | 51.15 | +2.12 | +4.37% | 57 | 18 | 26.11% |
| LLY250117P00760000 | 2024-05-17 9:32AM EDT | 2025-01-17 | 58.00 | 58.20 | 59.90 | +2.35 | +4.22% | 1 | 133 | 26.02% |
| LLY250321P00760000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 71.15 | 64.05 | 69.35 | 0.00 | - | 2 | 15 | 26.60% |
| LLY250620P00760000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 72.60 | 73.80 | 79.25 | 0.00 | - | 1 | 53 | 26.51% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 28.22% |
| LLY260116P00760000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 91.25 | 90.45 | 95.15 | 0.00 | - | 1 | 12 | 25.54% |
| LLY261218P00760000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 111.00 | 107.00 | 117.00 | 0.00 | - | 3 | 43 | 25.03% |
© 2024 Yahoo. All rights reserved.