Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00730000 | 2024-05-09 10:57AM EDT | 2024-05-10 | 45.73 | 39.30 | 45.45 | -2.45 | -5.09% | 3 | 71 | 70.75% |
| LLY240517C00730000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 45.94 | 41.30 | 45.95 | -1.46 | -3.08% | 15 | 460 | 40.74% |
| LLY240524C00730000 | 2024-05-06 9:45AM EDT | 2024-05-24 | 29.20 | 43.55 | 46.20 | 0.00 | - | 4 | 22 | 30.37% |
| LLY240531C00730000 | 2024-05-07 2:43PM EDT | 2024-05-31 | 51.98 | 44.40 | 48.65 | 0.00 | - | 5 | 34 | 29.76% |
| LLY240607C00730000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 51.18 | 46.50 | 51.60 | -10.18 | -16.59% | 3 | 17 | 30.39% |
| LLY240614C00730000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 32.73 | 48.25 | 54.90 | 0.00 | - | 5 | 5 | 31.48% |
| LLY240621C00730000 | 2024-05-09 11:22AM EDT | 2024-06-21 | 58.05 | 54.05 | 55.85 | +0.05 | +0.09% | 2 | 320 | 29.88% |
| LLY240719C00730000 | 2024-05-07 12:14PM EDT | 2024-07-19 | 65.00 | 62.15 | 64.40 | 0.00 | - | 4 | 160 | 30.50% |
| LLY240816C00730000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 74.70 | 73.15 | 77.35 | +3.55 | +4.99% | 4 | 206 | 34.70% |
| LLY240920C00730000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 87.50 | 80.15 | 83.85 | 0.00 | - | 4 | 78 | 33.58% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 88.90 | 91.35 | 0.00 | - | 2 | 44 | 34.44% |
| LLY250117C00730000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 118.00 | 110.45 | 113.65 | 0.00 | - | 6 | 481 | 36.79% |
| LLY250321C00730000 | 2024-05-08 2:37PM EDT | 2025-03-21 | 127.10 | 121.15 | 125.35 | 0.00 | - | 1 | 35 | 37.23% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 136.05 | 141.40 | 0.00 | - | 1 | 8 | 38.03% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 162.10 | 171.00 | 0.00 | - | 1 | 22 | 39.65% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 164.00 | 173.80 | 0.00 | - | 1 | 67 | 39.49% |
| LLY261218C00730000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 185.05 | 203.00 | 212.00 | 0.00 | - | 4 | 7 | 40.04% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00730000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.12 | -0.05 | -29.41% | 40 | 512 | 49.90% |
| LLY240517P00730000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.81 | 0.78 | 0.98 | -0.19 | -19.00% | 294 | 712 | 26.04% |
| LLY240524P00730000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 2.00 | 2.25 | 2.99 | -0.86 | -30.07% | 1 | 80 | 26.00% |
| LLY240531P00730000 | 2024-05-09 3:19PM EDT | 2024-05-31 | 3.86 | 3.75 | 4.20 | +0.16 | +4.32% | 41 | 88 | 24.16% |
| LLY240607P00730000 | 2024-05-09 11:56AM EDT | 2024-06-07 | 6.23 | 5.35 | 6.20 | +0.59 | +10.46% | 26 | 42 | 24.49% |
| LLY240614P00730000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 7.90 | 7.70 | 8.95 | +7.90 | - | - | 86 | 25.82% |
| LLY240621P00730000 | 2024-05-09 3:03PM EDT | 2024-06-21 | 9.33 | 9.65 | 10.40 | -0.56 | -5.66% | 24 | 493 | 25.38% |
| LLY240719P00730000 | 2024-05-09 3:07PM EDT | 2024-07-19 | 13.85 | 13.55 | 15.35 | -0.70 | -4.81% | 19 | 222 | 24.18% |
| LLY240816P00730000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 24.10 | 24.25 | 25.45 | +0.33 | +1.39% | 10 | 113 | 27.65% |
| LLY240920P00730000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 28.70 | 28.95 | 30.70 | -0.30 | -1.03% | 2 | 184 | 26.87% |
| LLY241018P00730000 | 2024-05-08 12:44PM EDT | 2024-10-18 | 31.00 | 32.70 | 34.70 | 0.00 | - | 7 | 34 | 26.56% |
| LLY250117P00730000 | 2024-05-09 11:12AM EDT | 2025-01-17 | 46.30 | 46.75 | 50.65 | +0.74 | +1.62% | 1 | 514 | 27.93% |
| LLY250221P00730000 | 2024-05-08 11:58AM EDT | 2025-02-21 | 51.20 | 50.60 | 53.20 | +51.20 | - | - | 1 | 27.17% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 51.30 | 57.00 | 0.00 | - | 1 | 3 | 27.35% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 60.75 | 67.75 | 0.00 | - | 2 | 19 | 27.61% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 29.08% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 76.85 | 84.25 | 0.00 | - | 4 | 21 | 26.79% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 95.00 | 103.85 | 0.00 | - | 1 | 3 | 25.73% |
© 2024 Yahoo. All rights reserved.