Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00610000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 116.68 | 159.60 | 165.50 | 0.00 | - | 24 | 181 | 79.61% |
| LLY240621C00610000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 129.72 | 161.75 | 167.55 | 0.00 | - | 3 | 159 | 52.94% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 165.05 | 171.10 | 0.00 | - | 1 | 62 | 47.36% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 173.95 | 180.50 | 0.00 | - | 1 | 18 | 43.86% |
| LLY250117C00610000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 193.00 | 194.20 | 200.15 | 0.00 | - | 1 | 159 | 43.54% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 28.65% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 48.94% |
| LLY260116C00610000 | 2024-03-13 9:56AM EDT | 2026-01-16 | 238.00 | 231.00 | 242.00 | 0.00 | - | 1 | 86 | 41.77% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 46.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00610000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 99.22% |
| LLY240517P00610000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.13 | -0.16 | -84.21% | 1 | 187 | 72.66% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 2.60 | 0.00 | 1.23 | 0.00 | - | 2 | 3 | 55.20% |
| LLY240607P00610000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.74 | +0.29 | - | - | 10 | 41.50% |
| LLY240621P00610000 | 2024-05-08 12:40PM EDT | 2024-06-21 | 0.35 | 0.18 | 0.82 | 0.00 | - | 2 | 496 | 34.84% |
| LLY240719P00610000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.44 | 0.49 | 2.05 | 0.00 | - | 1 | 109 | 32.18% |
| LLY240816P00610000 | 2024-05-08 11:18AM EDT | 2024-08-16 | 3.55 | 3.40 | 3.80 | 0.00 | - | 2 | 16 | 31.28% |
| LLY240920P00610000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 5.20 | 5.20 | 5.80 | -1.75 | -25.18% | 1 | 13 | 29.96% |
| LLY241018P00610000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 7.05 | 6.85 | 8.35 | 0.00 | - | 3 | 37 | 30.23% |
| LLY241115P00610000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 9.74 | 9.65 | 10.85 | +9.74 | - | - | 2 | 30.29% |
| LLY250117P00610000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 15.15 | 14.80 | 15.65 | -4.85 | -24.25% | 1 | 264 | 29.78% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 34.67% |
| LLY250620P00610000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 31.35 | 24.60 | 27.35 | 0.00 | - | 2 | 6 | 29.34% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 32.88% |
| LLY260116P00610000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 53.10 | 37.15 | 41.65 | 0.00 | - | 2 | 536 | 29.00% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 28.27% |
© 2024 Yahoo. All rights reserved.