Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240517C00600000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 135.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 138.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240621C00600000 | 2024-05-06 12:18PM EDT | 2024-06-21 | 157.90 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 0.00% |
| LLY240719C00600000 | 2024-05-06 1:13PM EDT | 2024-07-19 | 165.80 | 0.00 | 0.00 | 0.00 | - | 13 | 215 | 0.00% |
| LLY240816C00600000 | 2024-05-07 1:20PM EDT | 2024-08-16 | 188.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY240920C00600000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 191.08 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| LLY241018C00600000 | 2024-05-09 11:57AM EDT | 2024-10-18 | 190.58 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LLY250117C00600000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 205.03 | 0.00 | 0.00 | 0.00 | - | 1 | 877 | 0.00% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LLY251219C00600000 | 2024-05-07 10:06AM EDT | 2025-12-19 | 244.58 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| LLY260116C00600000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 249.00 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 0.00% |
| LLY261218C00600000 | 2024-05-06 2:36PM EDT | 2026-12-18 | 272.96 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00600000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| LLY240517P00600000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 415 | 25.00% |
| LLY240524P00600000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 25.00% |
| LLY240621P00600000 | 2024-05-08 12:23PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 846 | 12.50% |
| LLY240719P00600000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,259 | 12.50% |
| LLY240816P00600000 | 2024-05-08 12:33PM EDT | 2024-08-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 12.50% |
| LLY240920P00600000 | 2024-05-09 12:30PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 6.25% |
| LLY241018P00600000 | 2024-05-09 12:12PM EDT | 2024-10-18 | 6.23 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 6.25% |
| LLY241115P00600000 | 2024-05-09 3:39PM EDT | 2024-11-15 | 8.95 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 6.25% |
| LLY250117P00600000 | 2024-05-08 12:52PM EDT | 2025-01-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 861 | 6.25% |
| LLY250321P00600000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 6.25% |
| LLY250620P00600000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 6.25% |
| LLY251219P00600000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 34.94 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| LLY260116P00600000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 401 | 3.13% |
| LLY261218P00600000 | 2024-05-07 1:57PM EDT | 2026-12-18 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
© 2024 Yahoo. All rights reserved.