Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00840000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.22 | 0.01 | 0.46 | -0.16 | -42.11% | 18 | 62 | 36.48% |
| LLY240531C00840000 | 2024-05-16 1:03PM EDT | 2024-05-31 | 1.13 | 0.40 | 0.95 | +0.08 | +7.62% | 1 | 69 | 28.42% |
| LLY240607C00840000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 1.67 | 1.47 | 1.98 | -0.67 | -28.63% | 5 | 68 | 27.06% |
| LLY240614C00840000 | 2024-05-17 3:33PM EDT | 2024-06-14 | 3.55 | 3.05 | 3.70 | -0.46 | -11.47% | 2 | 7 | 27.64% |
| LLY240621C00840000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 4.58 | 4.40 | 4.85 | -0.82 | -15.19% | 40 | 830 | 26.81% |
| LLY240719C00840000 | 2024-05-17 10:36AM EDT | 2024-07-19 | 11.70 | 10.45 | 11.25 | -0.45 | -3.70% | 11 | 491 | 27.16% |
| LLY240816C00840000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 21.80 | 21.10 | 22.30 | -1.05 | -4.60% | 59 | 288 | 31.18% |
| LLY240920C00840000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 28.60 | 28.20 | 29.35 | -1.80 | -5.92% | 8 | 176 | 30.77% |
| LLY241018C00840000 | 2024-05-14 11:31AM EDT | 2024-10-18 | 29.90 | 34.40 | 35.50 | 0.00 | - | 1 | 40 | 31.11% |
| LLY241115C00840000 | 2024-05-08 3:16PM EDT | 2024-11-15 | 47.95 | 43.55 | 44.70 | 0.00 | - | - | 11 | 33.04% |
| LLY250117C00840000 | 2024-05-15 3:40PM EDT | 2025-01-17 | 64.10 | 57.00 | 58.80 | 0.00 | - | 13 | 483 | 34.20% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 67.55 | 73.40 | 0.00 | - | 2 | 28 | 35.72% |
| LLY250620C00840000 | 2024-05-16 1:29PM EDT | 2025-06-20 | 89.90 | 82.65 | 88.80 | 0.00 | - | 5 | 10 | 36.18% |
| LLY251219C00840000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 113.44 | 109.95 | 117.10 | 0.00 | - | 1 | 102 | 37.28% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 113.85 | 119.75 | 0.00 | - | 10 | 52 | 37.08% |
| LLY261218C00840000 | 2024-05-16 11:39AM EDT | 2026-12-18 | 159.99 | 152.05 | 160.95 | 0.00 | - | 1 | 20 | 38.15% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 68.00 | 71.75 | 0.00 | - | - | 0 | 47.95% |
| LLY240621P00840000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 75.25 | 70.10 | 72.45 | 0.00 | - | 2 | 8 | 21.95% |
| LLY240719P00840000 | 2024-05-16 11:09AM EDT | 2024-07-19 | 69.82 | 73.45 | 75.25 | 0.00 | - | 1 | 28 | 20.40% |
| LLY240920P00840000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 85.90 | 84.90 | 86.65 | 0.00 | - | 18 | 10 | 22.85% |
| LLY250117P00840000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 96.85 | 102.30 | 104.20 | 0.00 | - | 2 | 47 | 24.11% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 99.80 | 106.95 | 0.00 | - | - | 3 | 22.53% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 28.41% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 27.98% |
© 2024 Yahoo. All rights reserved.