Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00820000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.45 | 0.40 | 0.72 | -0.46 | -50.55% | 208 | 144 | 30.62% |
| LLY240531C00820000 | 2024-05-17 10:51AM EDT | 2024-05-31 | 1.70 | 1.40 | 1.88 | -0.08 | -4.49% | 33 | 65 | 26.14% |
| LLY240607C00820000 | 2024-05-17 3:09PM EDT | 2024-06-07 | 3.25 | 3.15 | 3.80 | -1.13 | -25.80% | 9 | 29 | 26.05% |
| LLY240614C00820000 | 2024-05-17 12:31PM EDT | 2024-06-14 | 5.90 | 5.55 | 6.30 | -1.24 | -17.37% | 1 | 15 | 26.94% |
| LLY240621C00820000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 7.70 | 7.55 | 8.35 | -1.52 | -16.49% | 36 | 839 | 26.95% |
| LLY240628C00820000 | 2024-05-16 2:57PM EDT | 2024-06-28 | 11.34 | 10.15 | 12.00 | 0.00 | - | 6 | 20 | 28.94% |
| LLY240719C00820000 | 2024-05-17 10:36AM EDT | 2024-07-19 | 15.20 | 15.05 | 16.00 | -0.80 | -5.00% | 74 | 317 | 27.21% |
| LLY240816C00820000 | 2024-05-17 1:56PM EDT | 2024-08-16 | 28.49 | 27.25 | 28.35 | -0.01 | -0.04% | 1 | 934 | 31.39% |
| LLY240920C00820000 | 2024-05-15 3:39PM EDT | 2024-09-20 | 41.53 | 34.80 | 35.95 | 0.00 | - | 33 | 120 | 31.04% |
| LLY241018C00820000 | 2024-05-16 12:04PM EDT | 2024-10-18 | 45.13 | 41.35 | 42.60 | 0.00 | - | 155 | 187 | 31.49% |
| LLY241115C00820000 | 2024-05-16 12:04PM EDT | 2024-11-15 | 50.90 | 50.95 | 52.55 | -3.16 | -5.85% | 1 | 21 | 33.62% |
| LLY250117C00820000 | 2024-05-17 2:41PM EDT | 2025-01-17 | 65.40 | 64.75 | 66.55 | -2.67 | -3.92% | 316 | 961 | 34.57% |
| LLY250321C00820000 | 2024-05-17 3:10PM EDT | 2025-03-21 | 77.71 | 75.50 | 80.00 | -4.29 | -5.23% | 2 | 199 | 35.60% |
| LLY250620C00820000 | 2024-05-14 2:13PM EDT | 2025-06-20 | 89.00 | 90.55 | 96.70 | 0.00 | - | 1 | 11 | 36.47% |
| LLY251219C00820000 | 2024-05-13 10:38AM EDT | 2025-12-19 | 113.75 | 117.80 | 125.70 | 0.00 | - | 1 | 92 | 37.71% |
| LLY260116C00820000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 121.05 | 122.05 | 127.70 | 0.00 | - | 2 | 25 | 37.34% |
| LLY261218C00820000 | 2024-05-17 9:42AM EDT | 2026-12-18 | 165.00 | 160.00 | 168.95 | -3.46 | -2.05% | 1 | 34 | 38.42% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00820000 | 2024-05-15 9:53AM EDT | 2024-05-24 | 48.46 | 48.25 | 51.85 | 0.00 | - | 1 | 2 | 38.32% |
| LLY240607P00820000 | 2024-05-16 11:18AM EDT | 2024-06-07 | 46.94 | 49.85 | 52.50 | 0.00 | - | 2 | 0 | 22.85% |
| LLY240621P00820000 | 2024-05-17 1:23PM EDT | 2024-06-21 | 53.30 | 53.15 | 55.00 | +6.00 | +12.68% | 3 | 46 | 22.00% |
| LLY240719P00820000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 62.55 | 57.75 | 59.40 | 0.00 | - | 4 | 10 | 21.03% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 93.20 | 96.90 | 0.00 | - | 2 | 3 | 43.95% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 71.35 | 73.00 | 0.00 | - | 4 | 17 | 23.48% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 75.00 | 76.65 | 0.00 | - | 1 | 9 | 23.19% |
| LLY250117P00820000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 84.95 | 90.00 | 91.80 | 0.00 | - | 4 | 277 | 24.63% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 95.00 | 100.20 | 0.00 | - | 6 | 12 | 24.99% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 26.55% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 27.97% |
© 2024 Yahoo. All rights reserved.