Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:790.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00790000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 111 | 1,107 | 6.25% |
| LLY240524C00790000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 4.44 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 6.25% |
| LLY240531C00790000 | 2024-05-10 3:10PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| LLY240607C00790000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| LLY240614C00790000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| LLY240621C00790000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 14.80 | 0.00 | 0.00 | 0.00 | - | 18 | 426 | 3.13% |
| LLY240628C00790000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 23.61 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| LLY240719C00790000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 1.56% |
| LLY240816C00790000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 255 | 1.56% |
| LLY240920C00790000 | 2024-05-10 2:32PM EDT | 2024-09-20 | 45.32 | 0.00 | 0.00 | 0.00 | - | 11 | 97 | 1.56% |
| LLY241018C00790000 | 2024-05-09 11:38AM EDT | 2024-10-18 | 58.08 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| LLY241115C00790000 | 2024-05-07 3:27PM EDT | 2024-11-15 | 70.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LLY250117C00790000 | 2024-05-10 10:34AM EDT | 2025-01-17 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 0.78% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.78% |
| LLY250620C00790000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 113.35 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 0.78% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 44.36% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| LLY261218C00790000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 171.92 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00790000 | 2024-05-10 11:41AM EDT | 2024-05-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 368 | 0.00% |
| LLY240524P00790000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| LLY240531P00790000 | 2024-05-10 12:11PM EDT | 2024-05-31 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LLY240607P00790000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 29.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240621P00790000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 38.80 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 0.00% |
| LLY240719P00790000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| LLY240816P00790000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 52.35 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 0.00% |
| LLY240920P00790000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 55.10 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| LLY241018P00790000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LLY250117P00790000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 25.92% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 30.10% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 123.10 | 132.00 | 0.00 | - | 10 | 11 | 23.50% |
© 2024 Yahoo. All rights reserved.