Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00630000 | 2024-05-03 1:39PM EDT | 2024-05-17 | 144.75 | 128.40 | 133.60 | +34.61 | +31.42% | 1 | 73 | 80.86% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 129.05 | 133.30 | 0.00 | - | 1 | 1 | 56.84% |
| LLY240621C00630000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 138.17 | 132.30 | 135.60 | +21.76 | +18.69% | 1 | 250 | 45.60% |
| LLY240719C00630000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 159.03 | 136.50 | 139.55 | 0.00 | - | 7 | 158 | 41.39% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 147.92 | 143.05 | 145.30 | +5.92 | +4.17% | 3 | 11 | 41.33% |
| LLY240920C00630000 | 2024-05-02 2:22PM EDT | 2024-09-20 | 162.87 | 148.15 | 150.70 | +14.87 | +10.05% | 1 | 278 | 40.04% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 153.00 | 155.55 | 0.00 | - | 2 | 3 | 39.89% |
| LLY250117C00630000 | 2024-04-30 12:03PM EDT | 2025-01-17 | 184.00 | 169.65 | 172.35 | 0.00 | - | 14 | 235 | 40.88% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 178.00 | 184.85 | 0.00 | - | 1 | 1 | 42.21% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 49.00% |
| LLY260116C00630000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 235.50 | 216.45 | 223.90 | -12.30 | -4.96% | 1 | 51 | 42.32% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 250.02 | 248.00 | 256.70 | 0.00 | - | 1 | 2 | 42.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00630000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | +0.01 | +20.00% | 10 | 372 | 54.69% |
| LLY240524P00630000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.50 | 0.05 | 0.54 | 0.00 | - | 1 | 5 | 49.56% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 0.83 | 0.06 | 0.62 | 0.00 | - | 4 | 5 | 40.85% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.09 | 0.76 | 0.00 | - | - | 1 | 36.35% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.01 | 4.55 | 0.00 | - | 3 | 3 | 47.31% |
| LLY240621P00630000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 0.51 | 0.30 | 1.29 | -1.45 | -73.98% | 10 | 180 | 32.43% |
| LLY240719P00630000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 1.89 | 1.34 | 2.28 | -2.22 | -54.01% | 9 | 147 | 28.10% |
| LLY240816P00630000 | 2024-05-06 9:59AM EDT | 2024-08-16 | 4.99 | 5.40 | 5.80 | -1.52 | -23.35% | 2 | 146 | 29.95% |
| LLY240920P00630000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 7.18 | 7.95 | 8.45 | -11.82 | -62.21% | 1 | 56 | 28.77% |
| LLY241018P00630000 | 2024-05-02 12:17PM EDT | 2024-10-18 | 10.00 | 10.20 | 10.90 | -1.35 | -11.89% | 1 | 214 | 28.44% |
| LLY250117P00630000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 18.85 | 19.55 | 20.90 | -5.85 | -23.68% | 35 | 344 | 29.17% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 23.60 | 24.65 | 26.60 | -13.30 | -36.04% | 20 | 22 | 29.02% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 34.28% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 43.45 | 46.80 | 0.00 | - | 7 | 7 | 28.24% |
| LLY260116P00630000 | 2024-04-30 10:07AM EDT | 2026-01-16 | 43.00 | 45.45 | 48.95 | 0.00 | - | 1 | 22 | 28.29% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 30.12% |
© 2024 Yahoo. All rights reserved.