Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00770000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 4.68 | 3.90 | 5.15 | -4.79 | -50.58% | 196 | 477 | 19.03% |
| LLY240517C00770000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 11.25 | 11.05 | 11.65 | -3.85 | -25.50% | 114 | 1,982 | 22.49% |
| LLY240524C00770000 | 2024-05-09 9:46AM EDT | 2024-05-24 | 24.30 | 15.85 | 18.25 | +4.23 | +21.08% | 21 | 70 | 27.13% |
| LLY240531C00770000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 17.50 | 18.40 | 21.45 | -7.53 | -30.08% | 16 | 317 | 26.77% |
| LLY240607C00770000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 24.83 | 21.50 | 23.95 | -3.67 | -12.88% | 2 | 152 | 26.28% |
| LLY240614C00770000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 31.83 | 24.95 | 27.95 | +0.63 | +2.02% | 1 | 15 | 27.75% |
| LLY240621C00770000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 30.63 | 29.10 | 29.65 | -2.32 | -7.04% | 48 | 2,065 | 27.05% |
| LLY240719C00770000 | 2024-05-09 10:39AM EDT | 2024-07-19 | 41.05 | 38.25 | 39.05 | -1.20 | -2.84% | 2 | 476 | 28.03% |
| LLY240816C00770000 | 2024-05-09 3:42PM EDT | 2024-08-16 | 53.20 | 51.65 | 52.40 | -2.60 | -4.66% | 28 | 194 | 32.10% |
| LLY240920C00770000 | 2024-05-09 11:02AM EDT | 2024-09-20 | 62.85 | 59.60 | 60.50 | -0.29 | -0.46% | 4 | 165 | 31.98% |
| LLY241018C00770000 | 2024-05-09 10:27AM EDT | 2024-10-18 | 68.20 | 66.10 | 67.60 | -2.71 | -3.82% | 1 | 71 | 32.58% |
| LLY250117C00770000 | 2024-05-09 1:11PM EDT | 2025-01-17 | 92.38 | 89.70 | 91.55 | -0.77 | -0.83% | 11 | 286 | 35.51% |
| LLY250321C00770000 | 2024-05-09 1:03PM EDT | 2025-03-21 | 104.00 | 99.25 | 103.70 | +1.00 | +0.97% | 1 | 48 | 36.08% |
| LLY250620C00770000 | 2024-05-09 2:49PM EDT | 2025-06-20 | 120.75 | 115.05 | 120.15 | -0.50 | -0.41% | 2 | 73 | 36.94% |
| LLY251219C00770000 | 2024-05-03 10:06AM EDT | 2025-12-19 | 121.05 | 141.45 | 150.00 | 0.00 | - | 1 | 24 | 38.54% |
| LLY260116C00770000 | 2024-05-09 11:24AM EDT | 2026-01-16 | 151.48 | 145.30 | 152.95 | -2.17 | -1.41% | 1 | 96 | 38.42% |
| LLY261218C00770000 | 2024-05-03 10:26AM EDT | 2026-12-18 | 161.00 | 184.05 | 192.95 | 0.00 | - | 1 | 37 | 39.29% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00770000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 3.00 | 2.73 | 3.25 | +0.15 | +5.26% | 662 | 298 | 17.47% |
| LLY240517P00770000 | 2024-05-09 3:56PM EDT | 2024-05-17 | 9.50 | 9.75 | 10.40 | +0.35 | +3.83% | 164 | 288 | 23.11% |
| LLY240524P00770000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 14.01 | 12.40 | 15.85 | +1.03 | +7.94% | 16 | 29 | 25.81% |
| LLY240531P00770000 | 2024-05-09 12:36PM EDT | 2024-05-31 | 16.20 | 15.50 | 17.70 | +1.20 | +8.00% | 7 | 8 | 23.93% |
| LLY240607P00770000 | 2024-05-09 1:55PM EDT | 2024-06-07 | 17.75 | 18.10 | 20.90 | -0.06 | -0.34% | 3 | 6 | 24.59% |
| LLY240614P00770000 | 2024-05-09 3:21PM EDT | 2024-06-14 | 21.52 | 21.15 | 23.55 | 0.00 | - | 1 | 2 | 24.85% |
| LLY240621P00770000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 23.75 | 23.80 | 24.45 | +0.95 | +4.17% | 59 | 306 | 23.63% |
| LLY240719P00770000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 30.45 | 29.85 | 30.75 | +1.55 | +5.36% | 63 | 176 | 23.09% |
| LLY240816P00770000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 40.05 | 40.60 | 41.10 | +0.95 | +2.43% | 8 | 52 | 26.04% |
| LLY240920P00770000 | 2024-05-09 1:22PM EDT | 2024-09-20 | 45.15 | 45.45 | 46.20 | +1.10 | +2.50% | 3 | 243 | 25.15% |
| LLY241018P00770000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 50.30 | 49.05 | 50.80 | +1.44 | +2.95% | 26 | 201 | 25.14% |
| LLY241115P00770000 | 2024-05-08 1:44PM EDT | 2024-11-15 | 54.30 | 54.30 | 57.85 | +54.30 | - | - | 6 | 26.40% |
| LLY250117P00770000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 64.00 | 63.50 | 65.85 | 0.00 | - | 1 | 209 | 26.03% |
| LLY250321P00770000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 77.15 | 70.10 | 74.05 | 0.00 | - | 6 | 6 | 26.19% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 80.50 | 78.20 | 85.45 | 0.00 | - | 1 | 2 | 26.62% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 25.69% |
| LLY260116P00770000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 111.65 | 94.90 | 99.50 | 0.00 | - | 2 | 157 | 25.19% |
| LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 113.00 | 122.00 | 0.00 | - | 2 | 9 | 24.89% |
© 2024 Yahoo. All rights reserved.