Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00490000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 245.18 | 242.05 | 249.15 | +245.18 | - | 8 | 0 | 160.94% |
| LLY240517C00490000 | 2024-04-19 2:48PM EDT | 2024-05-17 | 235.11 | 243.55 | 248.80 | 0.00 | - | 2 | 5 | 114.65% |
| LLY240621C00490000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 263.00 | 246.25 | 250.35 | 0.00 | - | 1 | 55 | 69.80% |
| LLY240719C00490000 | 2024-02-12 3:23PM EDT | 2024-07-19 | 251.65 | 274.00 | 281.55 | 0.00 | - | 12 | 12 | 107.72% |
| LLY240920C00490000 | 2024-04-16 2:14PM EDT | 2024-09-20 | 271.25 | 252.95 | 257.70 | 0.00 | - | 1 | 13 | 53.61% |
| LLY250117C00490000 | 2024-02-23 10:43AM EDT | 2025-01-17 | 309.90 | 301.15 | 309.00 | 0.00 | - | 1 | 45 | 76.56% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 63.48% |
| LLY260116C00490000 | 2024-02-28 12:59PM EDT | 2026-01-16 | 317.70 | 335.00 | 344.00 | 0.00 | - | 2 | 13 | 63.02% |
| LLY261218C00490000 | 2024-04-16 9:38AM EDT | 2026-12-18 | 336.28 | 315.00 | 324.00 | 0.00 | - | 2 | 6 | 45.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00490000 | 2024-04-09 12:24PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.64 | 0.00 | - | 6 | 18 | 94.92% |
| LLY240621P00490000 | 2024-05-02 1:40PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.99 | 0.00 | - | 2 | 516 | 51.10% |
| LLY240719P00490000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 0.50 | 0.05 | 1.25 | -0.48 | -48.98% | 1 | 67 | 46.14% |
| LLY240920P00490000 | 2024-04-02 1:15PM EDT | 2024-09-20 | 2.72 | 1.07 | 1.98 | 0.00 | - | 10 | 102 | 36.84% |
| LLY241018P00490000 | 2024-03-11 10:45AM EDT | 2024-10-18 | 4.93 | 2.61 | 3.60 | 0.00 | - | 12 | 3 | 37.77% |
| LLY250117P00490000 | 2024-04-30 2:15PM EDT | 2025-01-17 | 4.00 | 3.70 | 6.30 | 0.00 | - | 2 | 344 | 34.48% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 2025-06-20 | 14.20 | 8.50 | 12.10 | 0.00 | - | 1 | 1 | 32.52% |
| LLY251219P00490000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 16.00 | 16.20 | 23.00 | 0.00 | - | 34 | 36 | 33.43% |
| LLY260116P00490000 | 2024-02-29 11:29AM EDT | 2026-01-16 | 20.70 | 18.15 | 20.75 | 0.00 | - | 1 | 38 | 31.49% |
| LLY261218P00490000 | 2024-04-02 9:30AM EDT | 2026-12-18 | 30.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.