Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00830000 | 2024-05-17 3:07PM EDT | 2024-05-24 | 0.25 | 0.13 | 0.54 | -0.26 | -50.98% | 233 | 66 | 33.28% |
| LLY240531C00830000 | 2024-05-17 2:12PM EDT | 2024-05-31 | 1.05 | 0.85 | 1.27 | -0.50 | -32.26% | 9 | 26 | 27.00% |
| LLY240607C00830000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 2.28 | 2.17 | 2.74 | -0.87 | -27.62% | 1 | 18 | 26.53% |
| LLY240614C00830000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 5.39 | 4.65 | 5.50 | 0.00 | - | 2 | 7 | 28.53% |
| LLY240621C00830000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 6.00 | 5.80 | 6.35 | -0.88 | -12.79% | 82 | 724 | 26.79% |
| LLY240719C00830000 | 2024-05-17 12:31PM EDT | 2024-07-19 | 12.70 | 12.50 | 13.35 | -1.60 | -11.19% | 8 | 140 | 27.08% |
| LLY240816C00830000 | 2024-05-16 1:11PM EDT | 2024-08-16 | 27.05 | 24.05 | 25.40 | 0.00 | - | 4 | 97 | 31.43% |
| LLY240920C00830000 | 2024-05-15 1:30PM EDT | 2024-09-20 | 37.35 | 31.35 | 32.70 | 0.00 | - | 13 | 121 | 31.01% |
| LLY241018C00830000 | 2024-05-16 12:02PM EDT | 2024-10-18 | 41.28 | 37.70 | 38.90 | 0.00 | - | 2 | 29 | 31.28% |
| LLY241115C00830000 | 2024-05-16 3:39PM EDT | 2024-11-15 | 47.95 | 48.25 | 49.80 | 0.00 | - | 5 | 6 | 33.93% |
| LLY250221C00830000 | 2024-05-17 11:32AM EDT | 2025-02-21 | 68.79 | 67.90 | 69.85 | -2.08 | -2.93% | 33 | 52 | 34.87% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 162.05 | 168.95 | 0.00 | - | 8 | 20 | 39.12% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00830000 | 2024-05-15 10:04AM EDT | 2024-06-21 | 59.60 | 61.30 | 63.65 | 0.00 | - | 1 | 20 | 22.19% |
| LLY240719P00830000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 65.80 | 65.35 | 67.10 | 0.00 | - | 1 | 8 | 20.71% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 101.10 | 104.90 | 0.00 | - | 2 | 3 | 44.86% |
| LLY240920P00830000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 73.35 | 77.95 | 79.65 | 0.00 | - | 1 | 4 | 23.16% |
| LLY241018P00830000 | 2024-05-15 1:47PM EDT | 2024-10-18 | 76.63 | 81.40 | 83.10 | 0.00 | - | 2 | 4 | 22.86% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 99.65 | 105.40 | 0.00 | - | - | 1 | 25.68% |
© 2024 Yahoo. All rights reserved.