Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 272.00 | 279.10 | 0.00 | - | 1 | 1 | 265.72% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 272.95 | 278.70 | 0.00 | - | 3 | 7 | 132.62% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 239.93 | 273.00 | 281.45 | 0.00 | - | 4 | 2 | 76.90% |
| LLY240621C00500000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 283.00 | 275.45 | 279.25 | 0.00 | - | 1 | 428 | 71.24% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 0.00% |
| LLY240816C00500000 | 2024-05-06 1:23PM EDT | 2024-08-16 | 267.00 | 280.00 | 283.85 | 0.00 | - | 3 | 7 | 59.45% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 282.55 | 286.30 | 0.00 | - | 5 | 11 | 55.35% |
| LLY241018C00500000 | 2024-05-07 2:40PM EDT | 2024-10-18 | 287.50 | 285.15 | 289.00 | -0.50 | -0.17% | 3 | 4 | 53.94% |
| LLY250117C00500000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 297.20 | 293.20 | 297.60 | -1.80 | -0.60% | 20 | 533 | 50.87% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 296.00 | 304.85 | 0.00 | - | 1 | 0 | 52.20% |
| LLY250620C00500000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 293.64 | 303.10 | 312.95 | 0.00 | - | 1 | 2 | 50.62% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 318.00 | 328.00 | 0.00 | - | 2 | 67 | 48.72% |
| LLY260116C00500000 | 2024-05-06 3:32PM EDT | 2026-01-16 | 319.95 | 321.25 | 330.00 | 0.00 | - | 10 | 51 | 48.44% |
| LLY261218C00500000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 341.45 | 344.00 | 353.00 | 0.00 | - | 2 | 12 | 46.43% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.12 | 0.00 | - | - | 1 | 266.41% |
| LLY240517P00500000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 88 | 84.38% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.71 | 0.00 | - | - | 2 | 88.77% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 74.80% |
| LLY240621P00500000 | 2024-05-07 3:35PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.83 | 0.00 | - | 6 | 1,016 | 54.93% |
| LLY240719P00500000 | 2024-05-06 11:52AM EDT | 2024-07-19 | 0.26 | 0.01 | 0.45 | 0.00 | - | 79 | 144 | 43.12% |
| LLY240816P00500000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 0.60 | 0.22 | 0.55 | 0.00 | - | 1 | 25 | 37.57% |
| LLY240920P00500000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 1.44 | 0.39 | 1.87 | 0.00 | - | 4 | 74 | 39.05% |
| LLY241018P00500000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 2.97 | 0.64 | 2.34 | 0.00 | - | 15 | 29 | 37.00% |
| LLY250117P00500000 | 2024-05-08 12:51PM EDT | 2025-01-17 | 4.44 | 3.90 | 4.75 | -0.54 | -10.84% | 2 | 1,195 | 34.20% |
| LLY250321P00500000 | 2024-05-06 10:28AM EDT | 2025-03-21 | 6.85 | 5.40 | 6.70 | 0.00 | - | 10 | 116 | 33.14% |
| LLY250620P00500000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 9.60 | 8.05 | 10.00 | 0.00 | - | 1 | 4 | 32.37% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 15.25 | 19.10 | 0.00 | - | 4 | 132 | 32.68% |
| LLY260116P00500000 | 2024-05-08 1:37PM EDT | 2026-01-16 | 17.79 | 16.15 | 18.10 | -0.31 | -1.71% | 1 | 169 | 31.37% |
| LLY261218P00500000 | 2024-05-06 2:38PM EDT | 2026-12-18 | 27.50 | 24.50 | 33.20 | 0.00 | - | 1 | 110 | 31.39% |
© 2024 Yahoo. All rights reserved.