Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00745000 | 2024-05-10 3:38PM EDT | 2024-05-17 | 18.92 | 17.60 | 19.80 | -12.78 | -40.32% | 11 | 116 | 27.70% |
| LLY240524C00745000 | 2024-05-10 9:31AM EDT | 2024-05-24 | 34.00 | 21.85 | 24.20 | +2.00 | +6.25% | 2 | 52 | 27.47% |
| LLY240531C00745000 | 2024-05-10 2:50PM EDT | 2024-05-31 | 27.15 | 24.70 | 26.55 | -7.64 | -21.96% | 1 | 37 | 25.71% |
| LLY240607C00745000 | 2024-05-07 2:37PM EDT | 2024-06-07 | 41.55 | 28.55 | 30.10 | 0.00 | - | 6 | 6 | 26.68% |
| LLY240614C00745000 | 2024-05-06 10:10AM EDT | 2024-06-14 | 29.80 | 31.80 | 34.25 | 0.00 | - | 8 | 12 | 28.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00745000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 3.05 | 2.75 | 3.30 | +0.82 | +36.77% | 86 | 144 | 23.00% |
| LLY240524P00745000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 7.00 | 6.75 | 7.45 | +2.15 | +44.33% | 19 | 108 | 24.12% |
| LLY240531P00745000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 8.96 | 8.95 | 9.50 | +2.21 | +32.74% | 1 | 18 | 22.61% |
| LLY240607P00745000 | 2024-05-09 11:25AM EDT | 2024-06-07 | 9.10 | 11.45 | 12.30 | 0.00 | - | 6 | 12 | 23.10% |
| LLY240614P00745000 | 2024-05-07 9:58AM EDT | 2024-06-14 | 14.06 | 14.45 | 15.40 | 0.00 | - | - | 1 | 24.12% |
© 2024 Yahoo. All rights reserved.