Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00560000 | 2024-05-24 3:13PM EDT | 2024-06-21 | 251.30 | 248.05 | 251.00 | +3.09 | +1.24% | 7 | 328 | 77.20% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 0.00% |
| LLY240920C00560000 | 2024-05-14 11:05AM EDT | 2024-09-20 | 206.50 | 256.45 | 259.35 | 0.00 | - | 1 | 12 | 52.52% |
| LLY241018C00560000 | 2024-05-24 12:19PM EDT | 2024-10-18 | 262.80 | 259.55 | 262.70 | +67.00 | +34.22% | 1 | 3 | 51.06% |
| LLY250117C00560000 | 2024-05-23 10:15AM EDT | 2025-01-17 | 271.00 | 270.05 | 273.45 | 0.00 | - | 1 | 314 | 49.76% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 273.50 | 282.90 | 0.00 | - | 1 | 2 | 49.97% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 283.00 | 293.00 | 0.00 | - | - | 1 | 48.78% |
| LLY251219C00560000 | 2024-05-16 9:42AM EDT | 2025-12-19 | 282.98 | 304.00 | 312.00 | 0.00 | - | 1 | 36 | 47.61% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 28.77% |
| LLY261218C00560000 | 2024-05-23 11:07AM EDT | 2026-12-18 | 341.87 | 333.00 | 342.95 | 0.00 | - | 1 | 7 | 46.08% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00560000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.41 | -0.65 | -92.86% | 1 | 83 | 55.08% |
| LLY240719P00560000 | 2024-05-24 12:30PM EDT | 2024-07-19 | 0.12 | 0.01 | 0.62 | -0.07 | -36.84% | 5 | 69 | 44.02% |
| LLY240816P00560000 | 2024-05-22 11:23AM EDT | 2024-08-16 | 0.95 | 0.31 | 1.20 | 0.00 | - | 3 | 8 | 39.49% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 1.78 | 3.05 | 0.00 | - | 1 | 16 | 39.14% |
| LLY241018P00560000 | 2024-05-22 12:15PM EDT | 2024-10-18 | 2.33 | 1.38 | 2.63 | 0.00 | - | 2 | 24 | 34.14% |
| LLY241115P00560000 | 2024-05-27 12:06AM EDT | 2024-11-15 | 3.70 | 2.81 | 4.25 | 0.00 | - | - | 10 | 34.52% |
| LLY250117P00560000 | 2024-05-24 1:14PM EDT | 2025-01-17 | 6.10 | 5.75 | 6.80 | -0.40 | -6.15% | 1 | 482 | 32.99% |
| LLY250321P00560000 | 2024-05-20 12:40PM EDT | 2025-03-21 | 10.65 | 7.70 | 11.45 | 0.00 | - | 2 | 72 | 33.73% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 34.90% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 35.80% |
| LLY260116P00560000 | 2024-05-08 2:40PM EDT | 2026-01-16 | 27.58 | 22.25 | 27.00 | 0.00 | - | 1 | 56 | 31.67% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 31.68% |
© 2024 Yahoo. All rights reserved.