Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00380000 | 2024-02-12 3:40PM EDT | 2024-06-21 | 357.38 | 379.00 | 387.60 | 0.00 | - | 12 | 84 | 0.00% |
| LLY240920C00380000 | 2024-02-05 2:25PM EDT | 2024-09-20 | 331.07 | 408.00 | 414.95 | 0.00 | - | 2 | 2 | 90.73% |
| LLY250117C00380000 | 2024-04-22 9:54AM EDT | 2025-01-17 | 367.00 | 406.80 | 413.05 | 0.00 | - | 12 | 65 | 64.90% |
| LLY251219C00380000 | 2023-10-03 1:09PM EDT | 2025-12-19 | 193.70 | 245.35 | 253.40 | 0.00 | - | 10 | 11 | 0.00% |
| LLY261218C00380000 | 2024-02-23 2:38PM EDT | 2026-12-18 | 429.98 | 429.00 | 439.00 | 0.00 | - | 1 | 1 | 49.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00380000 | 2024-02-16 3:01PM EDT | 2024-05-17 | 0.76 | 0.00 | 0.50 | 0.00 | - | 10 | 13 | 133.40% |
| LLY240621P00380000 | 2024-04-30 10:36AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.35 | 0.00 | - | 4 | 94 | 72.12% |
| LLY240719P00380000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.62 | 0.00 | 0.97 | 0.00 | - | 1 | 13 | 64.87% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 2024-08-16 | 0.31 | 0.04 | 1.17 | 0.00 | - | 3 | 34 | 57.32% |
| LLY240920P00380000 | 2024-05-01 10:21AM EDT | 2024-09-20 | 0.49 | 0.04 | 1.30 | +0.11 | +28.95% | 2 | 35 | 50.43% |
| LLY241018P00380000 | 2024-05-01 10:21AM EDT | 2024-10-18 | 0.59 | 0.17 | 1.40 | +0.16 | +37.21% | 3 | 34 | 51.17% |
| LLY250117P00380000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 1.70 | 0.52 | 2.62 | 0.00 | - | 10 | 116 | 45.76% |
| LLY251219P00380000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 7.50 | 1.00 | 9.90 | 0.00 | - | 3 | 42 | 39.90% |
| LLY260116P00380000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 7.20 | 2.67 | 10.00 | 0.00 | - | 60 | 125 | 39.09% |
| LLY261218P00380000 | 2024-04-01 9:43AM EDT | 2026-12-18 | 12.50 | 7.00 | 15.00 | 0.00 | - | - | 2 | 35.07% |
© 2024 Yahoo. All rights reserved.