Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 2024-05-10 | 256.28 | 298.05 | 307.00 | 0.00 | - | 5 | 5 | 150.00% |
| LLY240517C00480000 | 2024-04-17 2:22PM EDT | 2024-05-17 | 271.67 | 299.60 | 306.25 | 0.00 | - | 1 | 3 | 119.87% |
| LLY240621C00480000 | 2024-04-02 11:32AM EDT | 2024-06-21 | 285.85 | 300.05 | 307.40 | 0.00 | - | 1 | 94 | 73.12% |
| LLY240719C00480000 | 2024-01-11 11:06AM EDT | 2024-07-19 | 170.08 | 267.00 | 274.75 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920C00480000 | 2024-01-03 11:25AM EDT | 2024-09-20 | 159.23 | 203.20 | 209.55 | 0.00 | - | 1 | 4 | 0.00% |
| LLY250117C00480000 | 2024-04-30 2:24PM EDT | 2025-01-17 | 322.83 | 316.45 | 325.00 | +59.52 | +22.60% | 2 | 59 | 53.41% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 343.00 | 352.00 | 0.00 | - | 20 | 40 | 50.84% |
| LLY260116C00480000 | 2024-02-15 3:23PM EDT | 2026-01-16 | 329.42 | 324.00 | 332.00 | 0.00 | - | 1 | 11 | 40.48% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 367.00 | 376.00 | 0.00 | - | 2 | 22 | 48.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00480000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 427 | 72.66% |
| LLY240531P00480000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 0.69 | 0.00 | 2.79 | 0.00 | - | 2 | 2 | 84.92% |
| LLY240621P00480000 | 2024-04-19 1:19PM EDT | 2024-06-21 | 0.60 | 0.15 | 1.76 | 0.00 | - | 1 | 151 | 61.84% |
| LLY240719P00480000 | 2024-04-29 2:10PM EDT | 2024-07-19 | 0.94 | 0.10 | 2.02 | 0.00 | - | 30 | 138 | 50.65% |
| LLY240920P00480000 | 2024-04-10 9:56AM EDT | 2024-09-20 | 1.25 | 0.49 | 1.25 | -0.88 | -41.31% | 2 | 63 | 38.86% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 41.90% |
| LLY250117P00480000 | 2024-04-30 10:36AM EDT | 2025-01-17 | 4.06 | 1.66 | 6.10 | -1.69 | -29.39% | 1 | 512 | 38.81% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 2025-03-21 | 8.20 | 1.96 | 10.00 | 0.00 | - | 1 | 3 | 39.37% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 2025-06-20 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 37.61% |
| LLY251219P00480000 | 2024-04-29 2:40PM EDT | 2025-12-19 | 19.14 | 13.30 | 16.20 | 0.00 | - | 1 | 21 | 33.30% |
| LLY260116P00480000 | 2024-03-28 10:00AM EDT | 2026-01-16 | 17.00 | 19.50 | 21.40 | 0.00 | - | 1 | 41 | 35.57% |
| LLY261218P00480000 | 2024-03-20 10:51AM EDT | 2026-12-18 | 26.50 | 28.20 | 34.90 | 0.00 | - | - | 1 | 34.26% |
© 2024 Yahoo. All rights reserved.