Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 186.32 | 178.45 | 183.60 | 0.00 | - | 81 | 399 | 110.64% |
| LLY240621C00580000 | 2024-05-08 12:11PM EDT | 2024-06-21 | 197.48 | 181.25 | 184.60 | 0.00 | - | 1 | 954 | 51.66% |
| LLY240719C00580000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 197.42 | 184.55 | 187.65 | +34.07 | +20.86% | 3 | 8 | 50.50% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 169.22 | 188.25 | 191.55 | 0.00 | - | 1 | 2 | 48.20% |
| LLY240920C00580000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 209.48 | 192.80 | 195.35 | 0.00 | - | 10 | 43 | 45.43% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 173.20 | 178.05 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117C00580000 | 2024-05-10 12:54PM EDT | 2025-01-17 | 213.92 | 209.45 | 212.40 | -0.45 | -0.21% | 2 | 519 | 44.24% |
| LLY250321C00580000 | 2024-05-01 10:30AM EDT | 2025-03-21 | 235.00 | 216.20 | 221.45 | 0.00 | - | - | 1 | 44.33% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 34.60% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 259.35 | 267.65 | 0.00 | - | 2 | 101 | 48.83% |
| LLY260116C00580000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 235.09 | 249.75 | 257.60 | 0.00 | - | 2 | 40 | 44.32% |
| LLY261218C00580000 | 2024-05-08 12:12PM EDT | 2026-12-18 | 293.40 | 278.00 | 286.95 | 0.00 | - | 1 | 6 | 43.54% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-05-09 11:16AM EDT | 2024-05-17 | 0.39 | 0.00 | 0.47 | 0.00 | - | 1 | 108 | 89.45% |
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 60.45% |
| LLY240621P00580000 | 2024-05-10 12:39PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.27 | -0.22 | -52.38% | 4 | 618 | 34.82% |
| LLY240719P00580000 | 2024-05-07 9:30AM EDT | 2024-07-19 | 0.73 | 0.27 | 0.98 | 0.00 | - | 1 | 92 | 32.39% |
| LLY240816P00580000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 2.25 | 1.61 | 2.84 | -1.20 | -34.78% | 1 | 28 | 33.39% |
| LLY240920P00580000 | 2024-05-08 2:36PM EDT | 2024-09-20 | 3.35 | 3.50 | 4.05 | 0.00 | - | 1 | 33 | 31.00% |
| LLY241018P00580000 | 2024-05-07 2:14PM EDT | 2024-10-18 | 4.70 | 4.90 | 5.85 | 0.00 | - | 1 | 97 | 30.85% |
| LLY250117P00580000 | 2024-05-09 1:45PM EDT | 2025-01-17 | 10.70 | 11.05 | 11.95 | 0.00 | - | 2 | 611 | 30.31% |
| LLY250321P00580000 | 2024-05-07 10:25AM EDT | 2025-03-21 | 14.41 | 14.80 | 16.45 | 0.00 | - | 30 | 63 | 30.20% |
| LLY250620P00580000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 18.95 | 20.40 | 22.55 | 0.00 | - | 4 | 42 | 29.94% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 31.80% |
| LLY260116P00580000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 37.50 | 32.05 | 35.20 | 0.00 | - | 1 | 124 | 29.36% |
| LLY261218P00580000 | 2024-05-08 2:51PM EDT | 2026-12-18 | 46.93 | 44.85 | 52.80 | 0.00 | - | 3 | 105 | 28.79% |
© 2024 Yahoo. All rights reserved.