Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00540000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 208.60 | 213.70 | 219.55 | 0.00 | - | - | 1 | 104.52% |
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 217.20 | 221.00 | 0.00 | - | 1 | 194 | 50.12% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 220.70 | 224.35 | 0.00 | - | 1 | 14 | 51.21% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 222.45 | 227.15 | 0.00 | - | 1 | 6 | 52.07% |
| LLY240920C00540000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 255.20 | 226.00 | 230.35 | 0.00 | - | 1 | 14 | 49.07% |
| LLY241018C00540000 | 2024-04-24 10:52AM EDT | 2024-10-18 | 210.70 | 228.90 | 233.45 | 0.00 | - | - | 1 | 48.02% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 2025-01-17 | 267.94 | 219.40 | 225.25 | 0.00 | - | 7 | 926 | 30.95% |
| LLY250620C00540000 | 2024-05-03 1:34PM EDT | 2025-06-20 | 242.97 | 254.00 | 263.00 | 0.00 | - | 1 | 1 | 46.42% |
| LLY251219C00540000 | 2024-04-23 11:55AM EDT | 2025-12-19 | 267.22 | 271.05 | 279.55 | 0.00 | - | 1 | 47 | 45.10% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 274.05 | 283.85 | 0.00 | - | 1 | 5 | 45.67% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 300.00 | 310.00 | 0.00 | - | 2 | 2 | 44.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00540000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | 0.00 | - | 89 | 123 | 62.89% |
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.79 | 0.00 | - | - | 1 | 56.20% |
| LLY240621P00540000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 1.16 | 0.10 | 1.02 | 0.00 | - | 10 | 178 | 48.01% |
| LLY240719P00540000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 0.80 | 0.00 | 0.73 | 0.00 | - | 4 | 166 | 36.08% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.55 | 2.14 | 0.00 | - | 1 | 17 | 36.93% |
| LLY240920P00540000 | 2024-04-29 11:08AM EDT | 2024-09-20 | 5.37 | 1.44 | 3.20 | 0.00 | - | 5 | 170 | 34.59% |
| LLY241018P00540000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 3.90 | 2.32 | 4.10 | 0.00 | - | 5 | 23 | 33.29% |
| LLY250117P00540000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 8.70 | 6.95 | 8.20 | 0.00 | - | 13 | 294 | 31.77% |
| LLY250321P00540000 | 2024-05-03 11:27AM EDT | 2025-03-21 | 11.50 | 9.85 | 11.50 | 0.00 | - | 1 | 24 | 31.37% |
| LLY250620P00540000 | 2024-04-30 12:45PM EDT | 2025-06-20 | 15.00 | 14.40 | 18.15 | 0.00 | - | - | 1 | 32.09% |
| LLY251219P00540000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 23.10 | 23.25 | 27.05 | 0.00 | - | 1 | 51 | 30.99% |
| LLY260116P00540000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 24.30 | 24.55 | 27.25 | 0.00 | - | 3 | 23 | 30.37% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 30.74% |
© 2024 Yahoo. All rights reserved.