Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-05-07 3:23PM EDT | 2024-05-17 | 156.55 | 153.05 | 158.85 | 0.00 | - | 1 | 72 | 75.49% |
| LLY240621C00620000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 160.95 | 156.85 | 160.60 | 0.00 | - | 4 | 302 | 49.90% |
| LLY240719C00620000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 162.50 | 160.65 | 164.35 | -15.74 | -8.83% | 1 | 61 | 45.26% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 172.76 | 170.25 | 174.15 | 0.00 | - | 1 | 68 | 42.49% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 174.75 | 178.60 | 0.00 | - | 1 | 1 | 42.09% |
| LLY250117C00620000 | 2024-05-02 2:21PM EDT | 2025-01-17 | 177.00 | 190.05 | 194.35 | 0.00 | - | 7 | 283 | 42.58% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 198.20 | 204.95 | 0.00 | - | 1 | 1 | 43.10% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 233.10 | 240.00 | 0.00 | - | 1 | 33 | 43.07% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 38.36% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 38.60% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00620000 | 2024-05-06 9:59AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 109.38% |
| LLY240517P00620000 | 2024-05-08 10:54AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.16 | -0.02 | -20.00% | 3 | 240 | 56.06% |
| LLY240524P00620000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.30 | 0.00 | - | 1 | 3 | 47.56% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 2024-05-31 | 2.17 | 0.00 | 0.84 | 0.00 | - | 1 | 2 | 46.27% |
| LLY240621P00620000 | 2024-05-07 3:12PM EDT | 2024-06-21 | 0.60 | 0.25 | 0.61 | 0.00 | - | 15 | 283 | 31.78% |
| LLY240719P00620000 | 2024-05-07 2:13PM EDT | 2024-07-19 | 1.50 | 0.64 | 1.63 | 0.00 | - | 7 | 150 | 29.44% |
| LLY240816P00620000 | 2024-05-06 11:42AM EDT | 2024-08-16 | 5.43 | 3.90 | 4.55 | 0.00 | - | 15 | 67 | 31.37% |
| LLY240920P00620000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 10.22 | 6.10 | 6.60 | 0.00 | - | 1 | 57 | 29.82% |
| LLY241018P00620000 | 2024-05-06 10:42AM EDT | 2024-10-18 | 10.70 | 8.00 | 9.05 | 0.00 | - | 62 | 49 | 29.79% |
| LLY250117P00620000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 22.20 | 15.95 | 17.25 | 0.00 | - | 6 | 274 | 29.77% |
| LLY250321P00620000 | 2024-05-02 12:21PM EDT | 2025-03-21 | 23.36 | 20.10 | 23.70 | 0.00 | - | 2 | 51 | 30.26% |
| LLY250620P00620000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 34.45 | 25.95 | 29.35 | 0.00 | - | 2 | 129 | 29.27% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 30.92% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 39.80 | 44.90 | 0.00 | - | 2 | 311 | 29.21% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 54.35 | 62.70 | 0.00 | - | 20 | 24 | 28.21% |
© 2024 Yahoo. All rights reserved.