Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00870000 | 2024-05-15 11:29AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.38 | 0.00 | - | 2 | 10 | 46.83% |
| LLY240531C00870000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.57 | -0.47 | -70.15% | 3 | 38 | 33.94% |
| LLY240607C00870000 | 2024-05-16 1:12PM EDT | 2024-06-07 | 0.84 | 0.33 | 0.97 | 0.00 | - | 2 | 4 | 30.08% |
| LLY240614C00870000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 1.75 | 1.09 | 1.79 | 0.00 | - | 5 | 10 | 29.36% |
| LLY240621C00870000 | 2024-05-16 3:36PM EDT | 2024-06-21 | 2.16 | 2.01 | 2.51 | -0.49 | -18.49% | 1 | 280 | 28.29% |
| LLY240719C00870000 | 2024-05-17 1:57PM EDT | 2024-07-19 | 6.35 | 5.95 | 6.65 | -0.42 | -6.20% | 1 | 190 | 27.50% |
| LLY240816C00870000 | 2024-05-17 10:39AM EDT | 2024-08-16 | 15.50 | 14.65 | 15.50 | 0.00 | - | 4 | 34 | 31.17% |
| LLY240920C00870000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 20.87 | 20.35 | 21.25 | +2.79 | +15.43% | 2 | 71 | 30.40% |
| LLY241018C00870000 | 2024-05-14 2:12PM EDT | 2024-10-18 | 23.80 | 25.60 | 26.65 | 0.00 | - | 2 | 49 | 30.65% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 141.00 | 149.80 | 0.00 | - | 1 | 33 | 37.82% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 38.38% |
| LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 46.66% |
© 2024 Yahoo. All rights reserved.