Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:800.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00800000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 25.97 | 24.05 | 27.35 | +2.25 | +9.49% | 53 | 192 | 33.61% |
| LLY240614C00800000 | 2024-05-31 2:29PM EDT | 2024-06-14 | 31.00 | 30.15 | 32.95 | +0.10 | +0.32% | 57 | 163 | 33.57% |
| LLY240621C00800000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 35.05 | 33.65 | 35.50 | +3.75 | +11.98% | 85 | 1,579 | 30.92% |
| LLY240628C00800000 | 2024-05-31 11:37AM EDT | 2024-06-28 | 36.40 | 35.20 | 43.00 | -0.90 | -2.41% | 7 | 204 | 35.54% |
| LLY240705C00800000 | 2024-05-31 11:54AM EDT | 2024-07-05 | 37.70 | 36.05 | 42.50 | +6.50 | +20.83% | 3 | 2 | 31.27% |
| LLY240719C00800000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 43.30 | 41.85 | 47.65 | +1.25 | +2.97% | 38 | 561 | 30.91% |
| LLY240816C00800000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 60.00 | 60.70 | 63.55 | +1.26 | +2.15% | 60 | 536 | 35.57% |
| LLY240920C00800000 | 2024-05-30 3:59PM EDT | 2024-09-20 | 71.40 | 69.90 | 72.50 | +4.00 | +5.93% | 7 | 791 | 34.56% |
| LLY241018C00800000 | 2024-05-30 1:33PM EDT | 2024-10-18 | 76.55 | 77.05 | 79.85 | 0.00 | - | 3 | 225 | 34.63% |
| LLY241115C00800000 | 2024-05-30 2:58PM EDT | 2024-11-15 | 83.86 | 85.40 | 89.85 | 0.00 | - | 2 | 51 | 36.23% |
| LLY250117C00800000 | 2024-05-31 10:11AM EDT | 2025-01-17 | 103.10 | 101.00 | 104.10 | +3.20 | +3.20% | 3 | 800 | 36.51% |
| LLY250221C00800000 | 2024-05-28 2:30PM EDT | 2025-02-21 | 109.10 | 107.60 | 114.00 | +11.20 | +11.44% | 1 | 24 | 37.67% |
| LLY250321C00800000 | 2024-05-30 1:22PM EDT | 2025-03-21 | 115.30 | 112.10 | 120.00 | 0.00 | - | 3 | 293 | 37.93% |
| LLY250620C00800000 | 2024-05-31 12:43PM EDT | 2025-06-20 | 131.00 | 130.40 | 136.65 | -0.30 | -0.23% | 8 | 240 | 38.26% |
| LLY251219C00800000 | 2024-05-31 10:54AM EDT | 2025-12-19 | 157.50 | 159.15 | 167.00 | -1.05 | -0.66% | 1 | 137 | 39.26% |
| LLY260116C00800000 | 2024-05-29 1:46PM EDT | 2026-01-16 | 159.82 | 163.20 | 169.95 | 0.00 | - | 3 | 240 | 39.06% |
| LLY261218C00800000 | 2024-05-29 12:19PM EDT | 2026-12-18 | 201.12 | 204.00 | 214.00 | 0.00 | - | 1 | 53 | 40.12% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00800000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 4.60 | 2.88 | 3.90 | -2.81 | -37.92% | 144 | 128 | 25.18% |
| LLY240614P00800000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 9.80 | 7.50 | 9.05 | -2.20 | -18.33% | 125 | 119 | 27.43% |
| LLY240621P00800000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 10.70 | 10.00 | 11.70 | -3.90 | -26.71% | 68 | 418 | 26.15% |
| LLY240628P00800000 | 2024-05-31 2:10PM EDT | 2024-06-28 | 16.93 | 8.75 | 16.55 | -0.07 | -0.41% | 1 | 112 | 28.43% |
| LLY240705P00800000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 17.45 | 10.35 | 19.00 | +1.00 | +6.08% | 1 | 11 | 27.99% |
| LLY240719P00800000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 19.50 | 17.40 | 19.20 | -3.11 | -13.75% | 14 | 235 | 23.83% |
| LLY240816P00800000 | 2024-05-31 1:43PM EDT | 2024-08-16 | 32.00 | 30.40 | 32.55 | -3.20 | -9.09% | 15 | 68 | 28.28% |
| LLY240920P00800000 | 2024-05-31 2:00PM EDT | 2024-09-20 | 41.15 | 36.30 | 38.45 | +0.70 | +1.73% | 26 | 814 | 26.81% |
| LLY241018P00800000 | 2024-05-29 3:22PM EDT | 2024-10-18 | 45.15 | 40.50 | 45.30 | 0.00 | - | 8 | 250 | 27.45% |
| LLY241115P00800000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 51.60 | 47.75 | 52.65 | -0.05 | -0.10% | 3 | 58 | 28.46% |
| LLY250117P00800000 | 2024-05-30 2:00PM EDT | 2025-01-17 | 57.67 | 55.35 | 58.60 | -0.78 | -1.33% | 1 | 527 | 26.62% |
| LLY250221P00800000 | 2024-05-31 3:50PM EDT | 2025-02-21 | 63.76 | 59.35 | 66.00 | +0.60 | +0.95% | 11 | 59 | 27.52% |
| LLY250321P00800000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 66.69 | 63.75 | 69.00 | -5.72 | -7.90% | 62 | 264 | 27.23% |
| LLY250620P00800000 | 2024-05-31 12:40PM EDT | 2025-06-20 | 79.19 | 71.55 | 79.00 | -4.63 | -5.52% | 1 | 4 | 26.85% |
| LLY251219P00800000 | 2024-05-31 12:40PM EDT | 2025-12-19 | 93.69 | 88.10 | 95.00 | -42.20 | -31.05% | 1 | 9 | 26.16% |
| LLY260116P00800000 | 2024-05-28 12:05PM EDT | 2026-01-16 | 99.00 | 90.00 | 96.00 | 0.00 | - | 3 | 493 | 25.79% |
| LLY261218P00800000 | 2024-05-13 10:23AM EDT | 2026-12-18 | 138.61 | 108.00 | 117.00 | 0.00 | - | 1 | 855 | 24.77% |
© 2024 Yahoo. All rights reserved.