Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:795.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00795000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.77 | 0.71 | 0.90 | -2.38 | -75.56% | 219 | 1,445 | 23.12% |
| LLY240524C00795000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 3.35 | 3.15 | 3.50 | -4.05 | -54.73% | 17 | 212 | 24.52% |
| LLY240531C00795000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 6.01 | 4.35 | 5.40 | -3.04 | -33.59% | 4 | 61 | 23.73% |
| LLY240607C00795000 | 2024-05-10 3:07PM EDT | 2024-06-07 | 8.15 | 7.40 | 8.00 | -6.40 | -43.99% | 1 | 17 | 24.48% |
| LLY240614C00795000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 11.28 | 10.60 | 11.50 | -5.52 | -32.86% | 284 | 527 | 26.28% |
| LLY240628C00795000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 21.74 | 14.65 | 16.75 | 0.00 | - | 5 | 5 | 27.44% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00795000 | 2024-05-10 9:40AM EDT | 2024-05-17 | 23.00 | 33.25 | 38.00 | -3.00 | -11.54% | 10 | 14 | 32.84% |
| LLY240524P00795000 | 2024-05-01 2:56PM EDT | 2024-05-24 | 28.35 | 36.45 | 38.75 | 0.00 | - | 6 | 14 | 25.17% |
| LLY240531P00795000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 60.22 | 37.45 | 39.85 | 0.00 | - | 1 | 23 | 22.71% |
© 2024 Yahoo. All rights reserved.