Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:400.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 2024-05-10 | 333.10 | 358.20 | 365.85 | 0.00 | - | 10 | 10 | 302.49% |
| LLY240517C00400000 | 2024-05-06 12:59PM EDT | 2024-05-17 | 358.81 | 359.80 | 365.10 | +23.81 | +7.11% | 1 | 4 | 184.13% |
| LLY240621C00400000 | 2024-04-23 3:37PM EDT | 2024-06-21 | 347.58 | 361.85 | 365.50 | 0.00 | - | 3 | 121 | 75.20% |
| LLY240719C00400000 | 2024-03-07 12:15PM EDT | 2024-07-19 | 389.48 | 388.60 | 390.80 | 0.00 | - | 15 | 10 | 138.41% |
| LLY240920C00400000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 350.00 | 366.85 | 370.55 | 0.00 | - | 1 | 9 | 66.52% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 2024-10-18 | 368.00 | 368.65 | 372.30 | 0.00 | - | - | 1 | 64.58% |
| LLY250117C00400000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 348.13 | 373.50 | 378.35 | 0.00 | - | 3 | 409 | 59.75% |
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 388.00 | 398.00 | 0.00 | - | 2 | 58 | 51.25% |
| LLY260116C00400000 | 2024-04-30 9:49AM EDT | 2026-01-16 | 419.50 | 391.00 | 400.00 | 0.00 | - | 1 | 18 | 51.56% |
| LLY261218C00400000 | 2024-05-03 3:30PM EDT | 2026-12-18 | 389.00 | 406.00 | 415.00 | 0.00 | - | 1 | 17 | 50.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 2024-05-10 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 226.56% |
| LLY240517P00400000 | 2024-04-22 11:13AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 21 | 137.11% |
| LLY240524P00400000 | 2024-05-02 2:41PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.67 | 0.00 | - | 4 | 430 | 115.43% |
| LLY240621P00400000 | 2024-05-06 11:46AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.09 | -0.01 | -12.50% | 1 | 422 | 59.96% |
| LLY240719P00400000 | 2024-05-02 11:16AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.21 | 0.00 | - | 2 | 87 | 51.37% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.34 | 0.00 | 0.40 | 0.00 | - | 1 | 20 | 50.66% |
| LLY240920P00400000 | 2024-05-06 12:14PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.43 | -0.15 | -30.00% | 4 | 62 | 44.14% |
| LLY241018P00400000 | 2024-05-06 11:31AM EDT | 2024-10-18 | 0.59 | 0.32 | 0.85 | -0.70 | -54.26% | 12 | 92 | 44.03% |
| LLY250117P00400000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 1.30 | 0.82 | 1.50 | -0.29 | -18.24% | 1 | 1,750 | 38.50% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 2025-03-21 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 48.52% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 2025-06-20 | 3.10 | 3.00 | 10.00 | 0.00 | - | - | 3 | 44.44% |
| LLY251219P00400000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 7.20 | 6.00 | 11.00 | 0.00 | - | 1 | 34 | 37.92% |
| LLY260116P00400000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 7.99 | 6.10 | 12.00 | 0.00 | - | 1 | 228 | 37.91% |
| LLY261218P00400000 | 2024-04-30 10:28AM EDT | 2026-12-18 | 13.20 | 10.10 | 17.85 | 0.00 | - | 2 | 7 | 34.18% |
© 2024 Yahoo. All rights reserved.