Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00765000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.70 | 6.25 | 6.60 | -8.20 | -55.03% | 222 | 200 | 21.07% |
| LLY240524C00765000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 12.50 | 11.35 | 12.15 | -7.60 | -37.81% | 4 | 59 | 24.36% |
| LLY240531C00765000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 13.70 | 14.10 | 15.15 | -9.15 | -40.04% | 113 | 24 | 24.04% |
| LLY240607C00765000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 19.55 | 17.00 | 18.80 | -10.80 | -35.58% | 3 | 9 | 25.17% |
| LLY240614C00765000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 22.54 | 21.65 | 22.95 | -9.21 | -29.01% | 3 | 3 | 26.94% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00765000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 11.70 | 11.50 | 12.05 | +4.30 | +58.11% | 153 | 190 | 22.17% |
| LLY240524P00765000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 15.49 | 15.00 | 16.60 | +2.99 | +23.92% | 60 | 65 | 23.43% |
| LLY240531P00765000 | 2024-05-10 12:33PM EDT | 2024-05-31 | 16.90 | 17.35 | 18.75 | +5.53 | +48.64% | 7 | 18 | 22.11% |
| LLY240607P00765000 | 2024-05-09 2:48PM EDT | 2024-06-07 | 19.17 | 19.80 | 21.50 | +3.97 | +26.12% | 3 | 12 | 22.43% |
| LLY240614P00765000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 20.69 | 22.40 | 24.75 | +1.41 | +7.31% | 2 | 3 | 23.54% |
© 2024 Yahoo. All rights reserved.