Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-05-03 1:08PM EDT | 2024-06-21 | 290.80 | 285.90 | 290.10 | -55.18 | -15.95% | 1 | 110 | 78.83% |
| LLY240719C00450000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 183.35 | 338.25 | 346.45 | 0.00 | - | 1 | 15 | 154.83% |
| LLY240920C00450000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 286.45 | 291.55 | 296.20 | 0.00 | - | 1 | 15 | 59.45% |
| LLY241018C00450000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 306.55 | 293.70 | 298.50 | 0.00 | - | 3 | 6 | 57.62% |
| LLY250117C00450000 | 2024-05-03 10:49AM EDT | 2025-01-17 | 302.50 | 300.40 | 305.90 | -42.11 | -12.22% | 1 | 84 | 53.75% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 2025-03-21 | 365.00 | 302.00 | 311.00 | 0.00 | - | 4 | 2 | 50.98% |
| LLY251219C00450000 | 2024-04-19 10:58AM EDT | 2025-12-19 | 326.28 | 321.00 | 330.00 | 0.00 | - | 1 | 78 | 49.86% |
| LLY260116C00450000 | 2024-04-04 2:13PM EDT | 2026-01-16 | 364.81 | 323.00 | 332.00 | 0.00 | - | 1 | 22 | 49.66% |
| LLY261218C00450000 | 2024-03-11 10:17AM EDT | 2026-12-18 | 346.62 | 373.00 | 383.00 | 0.00 | - | 1 | 1 | 56.38% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.64 | 0.00 | - | 2 | 24 | 104.44% |
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.82 | 0.00 | - | - | 2 | 76.17% |
| LLY240621P00450000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.66 | 0.03 | 0.65 | 0.00 | - | 1 | 228 | 56.25% |
| LLY240719P00450000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 1.03 | 0.00 | - | 4 | 26 | 52.22% |
| LLY240816P00450000 | 2024-05-03 11:55AM EDT | 2024-08-16 | 0.54 | 0.21 | 1.09 | -0.38 | -41.30% | 1 | 4 | 45.11% |
| LLY240920P00450000 | 2024-04-01 3:03PM EDT | 2024-09-20 | 1.60 | 0.00 | 1.75 | 0.00 | - | 13 | 565 | 42.20% |
| LLY241018P00450000 | 2024-05-01 11:12AM EDT | 2024-10-18 | 1.20 | 0.43 | 1.98 | 0.00 | - | 1 | 16 | 39.36% |
| LLY250117P00450000 | 2024-05-03 9:34AM EDT | 2025-01-17 | 2.00 | 2.01 | 3.00 | -0.60 | -23.08% | 2 | 509 | 34.24% |
| LLY250321P00450000 | 2024-05-01 2:14PM EDT | 2025-03-21 | 3.80 | 0.00 | 9.60 | 0.00 | - | 1 | 44 | 40.01% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 8.60 | 6.00 | 10.30 | 0.00 | - | 2 | 3 | 36.00% |
| LLY251219P00450000 | 2024-04-12 1:00PM EDT | 2025-12-19 | 14.81 | 11.20 | 15.55 | 0.00 | - | 2 | 54 | 33.79% |
| LLY260116P00450000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 13.44 | 10.20 | 14.85 | +1.39 | +11.54% | 5 | 68 | 32.56% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 32.27% |
© 2024 Yahoo. All rights reserved.