Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 362.25 | 371.00 | 0.00 | - | 7 | 20 | 95.07% |
| LLY240719C00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 412.74 | 364.10 | 370.85 | 0.00 | - | 2 | 2 | 81.34% |
| LLY240920C00370000 | 2024-05-01 10:53AM EDT | 2024-09-20 | 412.05 | 369.35 | 373.90 | 0.00 | - | 1 | 3 | 73.33% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 371.00 | 375.70 | 0.00 | - | - | 1 | 70.65% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 374.05 | 380.80 | 0.00 | - | 5 | 79 | 62.94% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 376.00 | 385.00 | 0.00 | - | - | 1 | 60.03% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 387.00 | 396.00 | 0.00 | - | 5 | 7 | 52.26% |
| LLY260116C00370000 | 2024-03-12 9:52AM EDT | 2026-01-16 | 400.00 | 413.00 | 421.50 | 0.00 | - | 5 | 9 | 66.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 2024-05-17 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 150.59% |
| LLY240621P00370000 | 2024-04-23 3:50PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 123 | 67.09% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 64.82% |
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.61 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 54.79% |
| LLY240920P00370000 | 2024-04-19 2:37PM EDT | 2024-09-20 | 0.57 | 0.12 | 0.51 | 0.00 | - | 2 | 11 | 47.56% |
| LLY241018P00370000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 0.50 | 0.16 | 0.57 | -0.22 | -30.56% | 5 | 60 | 44.04% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.48 | 2.06 | 0.00 | - | 4 | 550 | 42.90% |
| LLY250321P00370000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 2.20 | 0.00 | 7.90 | 0.00 | - | - | 1 | 50.34% |
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 46.61% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 40.21% |
| LLY260116P00370000 | 2024-02-14 1:13PM EDT | 2026-01-16 | 7.00 | 5.35 | 10.60 | 0.00 | - | 1 | 51 | 38.92% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 7.10 | 15.90 | 0.00 | - | 1 | 10 | 35.05% |
© 2024 Yahoo. All rights reserved.