Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00785000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 4.50 | 4.35 | 5.00 | -2.44 | -35.16% | 218 | 125 | 27.40% |
| LLY240531C00785000 | 2024-05-17 3:39PM EDT | 2024-05-31 | 7.51 | 7.20 | 8.35 | -2.82 | -27.30% | 20 | 113 | 25.02% |
| LLY240607C00785000 | 2024-05-16 9:56AM EDT | 2024-06-07 | 15.73 | 10.85 | 12.05 | 0.00 | - | 1 | 350 | 25.61% |
| LLY240614C00785000 | 2024-05-16 12:28PM EDT | 2024-06-14 | 18.80 | 15.05 | 16.25 | 0.00 | - | 4 | 13 | 27.24% |
| LLY240628C00785000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 19.75 | 20.30 | 21.50 | -6.50 | -24.76% | 6 | 13 | 27.30% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00785000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 18.53 | 16.75 | 19.10 | +2.88 | +18.40% | 2 | 22 | 24.73% |
| LLY240531P00785000 | 2024-05-16 3:32PM EDT | 2024-05-31 | 23.01 | 19.85 | 21.65 | +3.01 | +15.05% | 5 | 16 | 21.83% |
| LLY240607P00785000 | 2024-05-15 2:46PM EDT | 2024-06-07 | 18.02 | 22.90 | 24.70 | 0.00 | - | 2 | 16 | 22.18% |
| LLY240614P00785000 | 2024-05-16 10:07AM EDT | 2024-06-14 | 24.01 | 26.40 | 27.90 | 0.00 | - | 1 | 4 | 23.11% |
© 2024 Yahoo. All rights reserved.