Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00590000 | 2024-05-09 11:57AM EDT | 2024-05-17 | 181.87 | 168.85 | 173.55 | 0.00 | - | 1 | 9 | 99.56% |
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 2024-06-07 | 154.02 | 169.75 | 173.50 | 0.00 | - | 1 | 1 | 52.59% |
| LLY240621C00590000 | 2024-05-07 3:05PM EDT | 2024-06-21 | 191.00 | 171.45 | 174.80 | 0.00 | - | 6 | 254 | 54.38% |
| LLY240719C00590000 | 2024-05-08 2:56PM EDT | 2024-07-19 | 192.28 | 174.90 | 177.95 | 0.00 | - | 90 | 140 | 48.26% |
| LLY240816C00590000 | 2024-05-10 1:01PM EDT | 2024-08-16 | 184.69 | 178.85 | 182.10 | +33.56 | +22.21% | 3 | 1 | 46.44% |
| LLY240920C00590000 | 2024-05-08 2:56PM EDT | 2024-09-20 | 199.78 | 183.65 | 186.15 | 0.00 | - | 90 | 136 | 44.04% |
| LLY250117C00590000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 184.00 | 201.25 | 204.00 | 0.00 | - | 3 | 178 | 43.35% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 2025-03-21 | 214.27 | 208.20 | 213.40 | -3.83 | -1.76% | 2 | 1 | 43.57% |
| LLY251219C00590000 | 2024-05-10 2:51PM EDT | 2025-12-19 | 244.98 | 240.15 | 247.25 | +24.71 | +11.22% | 1 | 90 | 43.74% |
| LLY260116C00590000 | 2024-03-11 9:31AM EDT | 2026-01-16 | 243.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY261218C00590000 | 2024-03-14 10:34AM EDT | 2026-12-18 | 273.81 | 269.00 | 277.00 | 0.00 | - | 1 | 5 | 42.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00590000 | 2024-05-09 2:21PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 107 | 78.13% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 55.66% |
| LLY240614P00590000 | 2024-05-03 3:50PM EDT | 2024-06-14 | 2.30 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 53.15% |
| LLY240621P00590000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 0.30 | 0.17 | 0.30 | 0.00 | - | 2 | 130 | 32.91% |
| LLY240719P00590000 | 2024-05-03 12:47PM EDT | 2024-07-19 | 1.68 | 0.34 | 1.15 | 0.00 | - | 4 | 103 | 31.25% |
| LLY240816P00590000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 4.12 | 2.01 | 3.30 | 0.00 | - | 1 | 23 | 32.57% |
| LLY240920P00590000 | 2024-05-07 10:54AM EDT | 2024-09-20 | 3.96 | 4.15 | 4.75 | 0.00 | - | 1 | 417 | 30.49% |
| LLY250117P00590000 | 2024-05-07 12:50PM EDT | 2025-01-17 | 12.20 | 12.50 | 13.55 | 0.00 | - | 11 | 659 | 30.10% |
| LLY250221P00590000 | 2024-05-07 3:54PM EDT | 2025-02-21 | 14.06 | 14.85 | 16.50 | 0.00 | - | - | 2 | 30.23% |
| LLY250321P00590000 | 2024-05-10 2:15PM EDT | 2025-03-21 | 16.60 | 16.55 | 18.20 | +0.50 | +3.11% | 1 | 1 | 29.92% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 2025-06-20 | 27.75 | 19.55 | 24.45 | 0.00 | - | 3 | 12 | 29.60% |
| LLY251219P00590000 | 2024-04-22 11:16AM EDT | 2025-12-19 | 45.14 | 33.00 | 35.85 | 0.00 | - | 1 | 5 | 29.10% |
| LLY260116P00590000 | 2024-05-07 3:37PM EDT | 2026-01-16 | 34.16 | 34.05 | 37.70 | 0.00 | - | 1 | 60 | 29.12% |
| LLY261218P00590000 | 2024-04-30 9:52AM EDT | 2026-12-18 | 48.89 | 47.50 | 55.85 | 0.00 | - | 2 | 21 | 28.60% |
© 2024 Yahoo. All rights reserved.