Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00760000 | 2024-05-09 1:35PM EDT | 2024-05-10 | 15.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LLY240517C00760000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 17.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| LLY240524C00760000 | 2024-05-09 10:29AM EDT | 2024-05-24 | 24.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240531C00760000 | 2024-05-09 3:30PM EDT | 2024-05-31 | 25.99 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240607C00760000 | 2024-05-09 11:41AM EDT | 2024-06-07 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240614C00760000 | 2024-05-08 10:43AM EDT | 2024-06-14 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00760000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 34.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240719C00760000 | 2024-05-09 11:39AM EDT | 2024-07-19 | 46.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816C00760000 | 2024-05-09 3:12PM EDT | 2024-08-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00760000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 70.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00760000 | 2024-05-08 12:58PM EDT | 2024-10-18 | 77.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00760000 | 2024-05-09 3:46PM EDT | 2025-01-17 | 97.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321C00760000 | 2024-05-06 1:41PM EDT | 2025-03-21 | 100.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250620C00760000 | 2024-05-06 12:25PM EDT | 2025-06-20 | 112.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00760000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 185.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00760000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| LLY240517P00760000 | 2024-05-09 3:42PM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| LLY240524P00760000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 9.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| LLY240531P00760000 | 2024-05-09 3:14PM EDT | 2024-05-31 | 11.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY240607P00760000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240614P00760000 | 2024-05-08 3:12PM EDT | 2024-06-14 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY240621P00760000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| LLY240719P00760000 | 2024-05-09 3:01PM EDT | 2024-07-19 | 24.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| LLY240816P00760000 | 2024-05-09 3:24PM EDT | 2024-08-16 | 35.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| LLY240920P00760000 | 2024-05-09 1:30PM EDT | 2024-09-20 | 40.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY241018P00760000 | 2024-05-09 3:29PM EDT | 2024-10-18 | 44.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY241115P00760000 | 2024-05-09 10:35AM EDT | 2024-11-15 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY250117P00760000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| LLY250321P00760000 | 2024-05-08 1:18PM EDT | 2025-03-21 | 65.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| LLY250620P00760000 | 2024-05-08 12:47PM EDT | 2025-06-20 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 28.17% |
| LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LLY261218P00760000 | 2024-05-08 12:46PM EDT | 2026-12-18 | 111.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.