Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01020000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 0.11 | 0.01 | 0.21 | 0.00 | - | 3 | 81 | 79.30% |
| LLY240621C01020000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 0.32 | 0.03 | 0.76 | 0.00 | - | 3 | 13 | 41.02% |
| LLY240719C01020000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 0.45 | 0.22 | 1.22 | 0.00 | - | 1 | 14 | 34.16% |
| LLY240816C01020000 | 2024-05-02 3:07PM EDT | 2024-08-16 | 2.20 | 1.46 | 2.46 | 0.00 | - | 1 | 15 | 32.63% |
| LLY240920C01020000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 6.96 | 3.15 | 3.80 | 0.00 | - | 1 | 7 | 30.54% |
| LLY241018C01020000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 5.65 | 4.05 | 5.35 | 0.00 | - | 1 | 15 | 29.93% |
| LLY250117C01020000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 16.50 | 14.95 | 16.05 | -2.47 | -13.02% | 2 | 136 | 32.18% |
| LLY250321C01020000 | 2024-05-01 1:24PM EDT | 2025-03-21 | 28.05 | 20.55 | 23.25 | 0.00 | - | 2 | 6 | 32.58% |
| LLY250620C01020000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 27.54 | 32.30 | 34.75 | 0.00 | - | 2 | 22 | 33.41% |
| LLY251219C01020000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 62.26 | 54.60 | 58.20 | 0.00 | - | 1 | 9 | 34.84% |
| LLY260116C01020000 | 2024-04-30 10:54AM EDT | 2026-01-16 | 68.40 | 56.60 | 59.70 | 0.00 | - | 4 | 1,305 | 34.46% |
| LLY261218C01020000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 82.53 | 90.00 | 98.85 | 0.00 | - | 4 | 7 | 36.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01020000 | 2024-04-11 3:00PM EDT | 2025-01-17 | 261.15 | 258.40 | 263.05 | 0.00 | - | - | 0 | 21.31% |
© 2024 Yahoo. All rights reserved.