Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00880000 | 2024-05-16 3:26PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.36 | 0.00 | - | 6 | 7 | 50.05% |
| LLY240531C00880000 | 2024-05-16 9:40AM EDT | 2024-05-31 | 0.60 | 0.01 | 0.52 | 0.00 | - | 1 | 16 | 35.99% |
| LLY240607C00880000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 0.79 | 0.20 | 0.81 | -0.56 | -41.48% | 1 | 2 | 31.28% |
| LLY240614C00880000 | 2024-05-16 12:24PM EDT | 2024-06-14 | 1.33 | 0.77 | 1.43 | +0.08 | +6.40% | 20 | 1 | 29.99% |
| LLY240621C00880000 | 2024-05-16 3:34PM EDT | 2024-06-21 | 1.97 | 1.55 | 1.87 | 0.00 | - | 8 | 483 | 28.28% |
| LLY240719C00880000 | 2024-05-17 1:08PM EDT | 2024-07-19 | 5.20 | 4.90 | 5.65 | -0.52 | -9.09% | 5 | 478 | 27.77% |
| LLY240816C00880000 | 2024-05-16 3:37PM EDT | 2024-08-16 | 13.80 | 12.70 | 13.65 | 0.00 | - | 8 | 120 | 31.15% |
| LLY240920C00880000 | 2024-05-17 1:23PM EDT | 2024-09-20 | 18.90 | 18.20 | 19.40 | -1.20 | -5.97% | 2 | 415 | 30.57% |
| LLY241018C00880000 | 2024-05-15 3:56PM EDT | 2024-10-18 | 29.61 | 23.25 | 24.25 | 0.00 | - | 1 | 189 | 30.58% |
| LLY250117C00880000 | 2024-05-17 11:13AM EDT | 2025-01-17 | 45.21 | 43.75 | 45.40 | -1.33 | -2.86% | 2 | 282 | 33.55% |
| LLY250221C00880000 | 2024-05-13 2:35PM EDT | 2025-02-21 | 46.50 | 48.05 | 55.35 | 0.00 | - | 5 | 5 | 35.27% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 53.95 | 56.60 | 0.00 | - | 12 | 20 | 34.08% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 69.10 | 73.75 | 0.00 | - | 1 | 7 | 35.41% |
| LLY251219C00880000 | 2024-05-15 3:05PM EDT | 2025-12-19 | 104.38 | 94.15 | 101.10 | 0.00 | - | 1 | 34 | 36.45% |
| LLY260116C00880000 | 2024-05-13 11:03AM EDT | 2026-01-16 | 92.50 | 98.85 | 104.30 | 0.00 | - | 2 | 79 | 36.41% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 137.05 | 146.00 | 0.00 | - | 1 | 26 | 37.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 227.75% |
| LLY240719P00880000 | 2024-05-15 12:07PM EDT | 2024-07-19 | 103.55 | 109.20 | 111.40 | 0.00 | - | 16 | 0 | 19.75% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 126.60 | 128.90 | 0.00 | - | 2 | 2 | 27.34% |
| LLY250117P00880000 | 2024-05-14 12:02PM EDT | 2025-01-17 | 140.75 | 129.40 | 131.50 | 0.00 | - | 1 | 16 | 22.93% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 140.15 | 147.90 | 0.00 | - | - | 7 | 23.79% |
| LLY260116P00880000 | 2024-05-15 1:01PM EDT | 2026-01-16 | 151.80 | 155.25 | 161.30 | 0.00 | - | 1 | 1 | 22.86% |
© 2024 Yahoo. All rights reserved.