Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:725.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00725000 | 2024-05-13 2:40PM EDT | 2024-05-17 | 33.28 | 30.75 | 35.40 | -20.72 | -38.37% | 1 | 85 | 37.57% |
| LLY240524C00725000 | 2024-05-08 9:38AM EDT | 2024-05-24 | 54.00 | 34.85 | 37.90 | 0.00 | - | 5 | 8 | 31.14% |
| LLY240531C00725000 | 2024-05-13 9:58AM EDT | 2024-05-31 | 35.33 | 36.80 | 39.75 | -6.03 | -14.58% | 1 | 14 | 28.33% |
| LLY240607C00725000 | 2024-05-10 10:34AM EDT | 2024-06-07 | 48.00 | 39.75 | 42.25 | 0.00 | - | 2 | 50 | 28.09% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00725000 | 2024-05-13 2:54PM EDT | 2024-05-17 | 0.47 | 0.21 | 0.56 | -0.08 | -14.55% | 46 | 471 | 24.40% |
| LLY240524P00725000 | 2024-05-13 12:15PM EDT | 2024-05-24 | 3.29 | 2.47 | 2.98 | +0.32 | +10.77% | 8 | 319 | 25.11% |
| LLY240531P00725000 | 2024-05-13 1:50PM EDT | 2024-05-31 | 4.85 | 3.75 | 4.65 | +0.87 | +21.86% | 5 | 115 | 23.63% |
| LLY240607P00725000 | 2024-05-13 3:42PM EDT | 2024-06-07 | 6.24 | 5.60 | 6.40 | +0.36 | +6.12% | 11 | 499 | 23.17% |
| LLY240614P00725000 | 2024-05-13 1:19PM EDT | 2024-06-14 | 9.50 | 6.90 | 9.15 | +0.97 | +11.37% | 2 | 17 | 24.40% |
| LLY240628P00725000 | 2024-05-10 9:36AM EDT | 2024-06-28 | 9.57 | 11.15 | 12.55 | 0.00 | - | - | 5 | 24.19% |
© 2024 Yahoo. All rights reserved.