Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 2024-05-17 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 100.20% |
| LLY240621C00550000 | 2024-05-10 12:59PM EDT | 2024-06-21 | 217.07 | 211.50 | 214.35 | -10.93 | -4.79% | 2 | 94 | 59.14% |
| LLY240719C00550000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 180.72 | 213.85 | 216.90 | 0.00 | - | 2 | 13 | 52.55% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 217.05 | 220.20 | 0.00 | - | 1 | 1 | 50.26% |
| LLY240920C00550000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 197.80 | 220.30 | 223.35 | 0.00 | - | 2 | 28 | 49.16% |
| LLY250117C00550000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 215.77 | 234.75 | 238.05 | 0.00 | - | 3 | 203 | 46.65% |
| LLY250221C00550000 | 2024-05-07 1:47PM EDT | 2025-02-21 | 258.00 | 236.00 | 242.85 | 0.00 | - | - | 1 | 46.67% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 33.95% |
| LLY251219C00550000 | 2024-05-10 1:12PM EDT | 2025-12-19 | 275.95 | 267.00 | 275.25 | +15.87 | +6.10% | 1 | 58 | 45.31% |
| LLY260116C00550000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 251.80 | 270.00 | 278.60 | 0.00 | - | 4 | 61 | 45.48% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 37.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00550000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 43 | 178 | 77.34% |
| LLY240524P00550000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.75 | 0.01 | 0.49 | 0.00 | - | - | 2 | 69.24% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.98% |
| LLY240621P00550000 | 2024-05-09 11:16AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.21 | 0.00 | - | 12 | 392 | 39.16% |
| LLY240719P00550000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 0.33 | 0.01 | 0.83 | 0.00 | - | 1 | 143 | 36.55% |
| LLY240816P00550000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 1.36 | 0.70 | 1.91 | -0.32 | -19.05% | 7 | 18 | 35.61% |
| LLY240920P00550000 | 2024-05-09 10:35AM EDT | 2024-09-20 | 2.00 | 1.76 | 3.00 | 0.00 | - | 1 | 42 | 33.43% |
| LLY250117P00550000 | 2024-05-09 11:47AM EDT | 2025-01-17 | 7.75 | 7.95 | 8.75 | 0.00 | - | 1 | 1,621 | 31.49% |
| LLY250321P00550000 | 2024-05-09 3:49PM EDT | 2025-03-21 | 10.50 | 10.40 | 12.30 | 0.00 | - | 2 | 53 | 31.15% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 22.55 | 15.40 | 17.00 | 0.00 | - | 3 | 33 | 30.50% |
| LLY251219P00550000 | 2024-05-08 2:40PM EDT | 2025-12-19 | 24.43 | 25.05 | 29.55 | 0.00 | - | 1 | 16 | 31.22% |
| LLY260116P00550000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 26.84 | 25.65 | 28.85 | 0.00 | - | 1 | 232 | 30.20% |
| LLY261218P00550000 | 2024-05-08 12:23PM EDT | 2026-12-18 | 40.50 | 37.75 | 42.70 | 0.00 | - | 20 | 40 | 28.83% |
© 2024 Yahoo. All rights reserved.