Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:300.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00300000 | 2024-04-01 11:40AM EDT | 2024-05-17 | 460.30 | 472.35 | 477.05 | 0.00 | - | 1 | 12 | 0.00% |
| LLY240621C00300000 | 2024-02-09 10:30AM EDT | 2024-06-21 | 439.20 | 461.10 | 469.40 | 0.00 | - | 4 | 14 | 0.00% |
| LLY240719C00300000 | 2024-02-16 12:49PM EDT | 2024-07-19 | 495.00 | 455.00 | 464.60 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240920C00300000 | 2024-01-09 3:51PM EDT | 2024-09-20 | 336.35 | 437.60 | 445.25 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00300000 | 2024-05-06 3:00PM EDT | 2025-01-17 | 475.00 | 483.90 | 488.60 | 0.00 | - | 1 | 242 | 74.59% |
| LLY251219C00300000 | 2024-01-18 10:30AM EDT | 2025-12-19 | 344.30 | 498.00 | 507.00 | 0.00 | - | 1 | 12 | 65.75% |
| LLY260116C00300000 | 2024-05-06 3:54PM EDT | 2026-01-16 | 486.00 | 492.00 | 501.00 | 0.00 | - | 1 | 33 | 59.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00300000 | 2024-04-12 12:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 126 | 196.29% |
| LLY240621P00300000 | 2024-05-06 12:51PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 285 | 96.00% |
| LLY240719P00300000 | 2024-04-22 2:13PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.06 | 0.00 | - | 2 | 238 | 66.80% |
| LLY240920P00300000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 0.26 | 0.00 | 1.05 | 0.00 | - | 7 | 84 | 64.99% |
| LLY250117P00300000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 0.45 | 0.28 | 1.00 | 0.00 | - | 29 | 319 | 51.71% |
| LLY251219P00300000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 2.50 | 0.00 | 5.65 | -2.50 | -50.00% | 2 | 37 | 45.47% |
| LLY260116P00300000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 3.50 | 0.30 | 6.00 | 0.00 | - | 3 | 71 | 44.99% |
© 2024 Yahoo. All rights reserved.