Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01000000 | 2024-05-13 2:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 49 | 699 | 86.72% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 59.86% |
| LLY240531C01000000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 0.25 | 0.01 | 0.49 | 0.00 | - | 1 | 101 | 51.51% |
| LLY240607C01000000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 2 | 47.73% |
| LLY240621C01000000 | 2024-05-13 3:51PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.19 | -0.08 | -30.77% | 286 | 1,701 | 33.89% |
| LLY240628C01000000 | 2024-05-13 1:49PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.41 | +0.06 | +30.00% | 52 | 0 | 34.28% |
| LLY240719C01000000 | 2024-05-13 3:53PM EDT | 2024-07-19 | 0.52 | 0.23 | 1.08 | -0.88 | -62.86% | 1 | 221 | 32.65% |
| LLY240816C01000000 | 2024-05-13 3:55PM EDT | 2024-08-16 | 2.25 | 1.97 | 2.48 | -1.25 | -35.71% | 10 | 115 | 31.72% |
| LLY240920C01000000 | 2024-05-10 11:50AM EDT | 2024-09-20 | 4.80 | 3.75 | 4.40 | 0.00 | - | 5 | 1,445 | 30.53% |
| LLY241018C01000000 | 2024-05-13 3:26PM EDT | 2024-10-18 | 5.85 | 5.55 | 6.00 | -3.15 | -35.00% | 8 | 266 | 29.76% |
| LLY250117C01000000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 18.10 | 16.45 | 17.65 | 0.00 | - | 1 | 1,428 | 32.20% |
| LLY250321C01000000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 31.25 | 23.45 | 25.65 | 0.00 | - | 18 | 122 | 32.81% |
| LLY250620C01000000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 39.25 | 35.30 | 37.60 | 0.00 | - | 1 | 42 | 33.62% |
| LLY251219C01000000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 66.90 | 54.05 | 63.80 | 0.00 | - | 1 | 24 | 35.64% |
| LLY260116C01000000 | 2024-05-13 11:23AM EDT | 2026-01-16 | 60.31 | 58.65 | 65.75 | -3.69 | -5.77% | 5 | 123 | 35.35% |
| LLY261218C01000000 | 2024-05-13 10:23AM EDT | 2026-12-18 | 96.69 | 94.00 | 102.90 | -9.11 | -8.61% | 5 | 904 | 36.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 55.16% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 242.00 | 245.40 | 0.00 | - | 1 | 6 | 20.57% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 241.10 | 247.95 | 0.00 | - | - | 1 | 21.95% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 38.72% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 28.03% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 20.89% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 261.05 | 270.00 | 0.00 | - | 2 | 42 | 19.43% |
© 2024 Yahoo. All rights reserved.