Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:755.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00755000 | 2024-05-13 10:52AM EDT | 2024-05-17 | 6.05 | 5.85 | 6.20 | -5.25 | -46.46% | 169 | 85 | 20.34% |
| LLY240524C00755000 | 2024-05-13 10:34AM EDT | 2024-05-24 | 12.10 | 11.15 | 11.55 | -7.20 | -37.31% | 36 | 19 | 22.97% |
| LLY240531C00755000 | 2024-05-13 10:27AM EDT | 2024-05-31 | 15.20 | 13.85 | 15.20 | -14.57 | -48.94% | 2 | 22 | 23.58% |
| LLY240607C00755000 | 2024-05-13 10:45AM EDT | 2024-06-07 | 18.50 | 17.45 | 18.25 | -17.45 | -48.54% | 10 | 11 | 23.96% |
| LLY240614C00755000 | 2024-05-13 10:06AM EDT | 2024-06-14 | 23.50 | 21.35 | 22.55 | -13.24 | -36.04% | 5 | 3 | 26.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00755000 | 2024-05-13 10:57AM EDT | 2024-05-17 | 10.60 | 10.20 | 10.70 | +4.15 | +64.34% | 72 | 472 | 27.45% |
| LLY240524P00755000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 10.64 | 14.45 | 15.05 | 0.00 | - | 2 | 59 | 25.71% |
| LLY240531P00755000 | 2024-05-09 11:53AM EDT | 2024-05-31 | 10.50 | 16.65 | 17.65 | 0.00 | - | 2 | 64 | 24.23% |
| LLY240607P00755000 | 2024-05-13 10:44AM EDT | 2024-06-07 | 20.50 | 19.30 | 20.20 | +5.25 | +34.43% | 1 | 111 | 23.90% |
| LLY240614P00755000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 13.80 | 22.55 | 23.80 | 0.00 | - | 2 | 4 | 25.20% |
| LLY240628P00755000 | 2024-05-13 10:49AM EDT | 2024-06-28 | 26.20 | 23.15 | 27.25 | +3.95 | +17.75% | 1 | 1 | 24.32% |
© 2024 Yahoo. All rights reserved.