Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00510000 | 2024-05-10 2:26PM EDT | 2024-06-21 | 256.00 | 262.10 | 264.55 | 0.00 | - | 11 | 73 | 81.19% |
| LLY240719C00510000 | 2024-05-16 1:53PM EDT | 2024-07-19 | 270.52 | 264.80 | 266.55 | 0.00 | - | 5 | 2 | 68.02% |
| LLY240920C00510000 | 2024-05-13 11:07AM EDT | 2024-09-20 | 252.00 | 269.75 | 271.50 | 0.00 | - | 25 | 31 | 56.48% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 280.95 | 283.15 | 0.00 | - | 1 | 55 | 50.94% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 51.50% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 50.27% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 47.27% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 34.27% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 36.41% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00510000 | 2024-05-15 9:43AM EDT | 2024-06-21 | 0.22 | 0.01 | 0.32 | 0.00 | - | 5 | 201 | 51.90% |
| LLY240719P00510000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.35 | -0.07 | -35.00% | 2 | 196 | 42.26% |
| LLY240920P00510000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 1.72 | 0.62 | 1.35 | 0.00 | - | 1 | 359 | 36.28% |
| LLY250117P00510000 | 2024-05-15 10:52AM EDT | 2025-01-17 | 4.40 | 3.90 | 4.85 | +0.40 | +10.00% | 1 | 229 | 33.28% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 33.92% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 6.40 | 12.70 | 0.00 | - | 1 | 2 | 33.43% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 17.05 | 21.50 | 0.00 | - | 2 | 52 | 32.81% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 35.04% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 31.47% |
© 2024 Yahoo. All rights reserved.