Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00650000 | 2024-05-09 12:18PM EDT | 2024-05-17 | 124.17 | 108.45 | 113.60 | +0.67 | +0.54% | 1 | 129 | 69.80% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 109.35 | 113.45 | 0.00 | - | 1 | 1 | 49.93% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 90.61 | 109.25 | 118.00 | 0.00 | - | 1 | 1 | 48.97% |
| LLY240621C00650000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 118.10 | 112.90 | 116.20 | +13.04 | +12.41% | 1 | 273 | 41.11% |
| LLY240719C00650000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 126.35 | 118.25 | 120.80 | -7.10 | -5.32% | 2 | 94 | 38.14% |
| LLY240816C00650000 | 2024-05-09 10:43AM EDT | 2024-08-16 | 141.46 | 125.90 | 127.95 | 0.00 | - | 1 | 6 | 39.30% |
| LLY240920C00650000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 140.00 | 131.55 | 133.90 | 0.00 | - | 5 | 81 | 38.30% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 137.20 | 139.15 | 0.00 | - | 1 | 24 | 38.30% |
| LLY250117C00650000 | 2024-05-07 3:50PM EDT | 2025-01-17 | 171.70 | 154.85 | 157.40 | 0.00 | - | 6 | 514 | 39.75% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 163.55 | 170.95 | 0.00 | - | - | 1 | 41.37% |
| LLY250620C00650000 | 2024-05-06 1:49PM EDT | 2025-06-20 | 179.88 | 176.55 | 183.95 | 0.00 | - | 18 | 18 | 41.26% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 199.25 | 207.00 | 0.00 | - | 1 | 61 | 41.31% |
| LLY260116C00650000 | 2024-05-09 2:58PM EDT | 2026-01-16 | 218.00 | 203.45 | 210.45 | 0.00 | - | 8 | 47 | 41.38% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 237.00 | 246.00 | 0.00 | - | 1 | 9 | 41.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00650000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | 0.00 | - | 6 | 913 | 49.51% |
| LLY240524P00650000 | 2024-05-08 3:21PM EDT | 2024-05-24 | 0.34 | 0.09 | 0.61 | 0.00 | - | 1 | 8 | 43.26% |
| LLY240531P00650000 | 2024-05-10 1:38PM EDT | 2024-05-31 | 0.14 | 0.09 | 0.74 | -0.75 | -84.27% | 3 | 543 | 36.05% |
| LLY240607P00650000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 1.77 | 0.15 | 0.96 | 0.00 | - | 3 | 11 | 32.51% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 2.83 | 0.21 | 3.50 | 0.00 | - | 3 | 3 | 38.45% |
| LLY240621P00650000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 1.22 | 0.85 | 1.39 | +0.12 | +10.91% | 42 | 884 | 28.35% |
| LLY240719P00650000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 2.98 | 2.85 | 3.10 | +0.47 | +18.73% | 15 | 217 | 26.17% |
| LLY240816P00650000 | 2024-05-10 1:27PM EDT | 2024-08-16 | 7.86 | 7.70 | 8.15 | +0.86 | +12.29% | 10 | 16 | 29.18% |
| LLY240920P00650000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 11.00 | 10.50 | 11.45 | +1.05 | +10.55% | 1 | 311 | 28.18% |
| LLY241018P00650000 | 2024-05-10 1:44PM EDT | 2024-10-18 | 13.50 | 13.40 | 14.20 | +0.68 | +5.30% | 1 | 225 | 27.80% |
| LLY241115P00650000 | 2024-05-10 11:27AM EDT | 2024-11-15 | 17.38 | 17.25 | 18.85 | +1.15 | +7.09% | 48 | 46 | 28.85% |
| LLY250117P00650000 | 2024-05-10 2:45PM EDT | 2025-01-17 | 24.40 | 24.05 | 25.20 | +1.90 | +8.44% | 1 | 441 | 28.50% |
| LLY250221P00650000 | 2024-05-09 11:05AM EDT | 2025-02-21 | 25.60 | 27.55 | 29.05 | 0.00 | - | 5 | 5 | 28.61% |
| LLY250321P00650000 | 2024-05-06 10:38AM EDT | 2025-03-21 | 33.45 | 29.50 | 31.60 | 0.00 | - | 1 | 112 | 28.50% |
| LLY250620P00650000 | 2024-05-07 10:57AM EDT | 2025-06-20 | 34.65 | 36.65 | 39.50 | 0.00 | - | 3 | 90 | 28.25% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 29.13% |
| LLY260116P00650000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 57.60 | 50.50 | 54.35 | 0.00 | - | 5 | 28 | 27.57% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 66.10 | 75.00 | 0.00 | - | 4 | 16 | 27.21% |
© 2024 Yahoo. All rights reserved.