Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:810.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00810000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 17.55 | 16.95 | 20.40 | +1.05 | +6.36% | 172 | 242 | 32.54% |
| LLY240614C00810000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 24.80 | 23.60 | 26.30 | -0.39 | -1.55% | 12 | 105 | 32.54% |
| LLY240621C00810000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 26.50 | 27.60 | 29.25 | +0.60 | +2.32% | 114 | 632 | 30.41% |
| LLY240628C00810000 | 2024-05-31 3:50PM EDT | 2024-06-28 | 29.50 | 29.05 | 33.30 | +1.17 | +4.13% | 14 | 32 | 30.90% |
| LLY240705C00810000 | 2024-05-31 9:46AM EDT | 2024-07-05 | 37.15 | 32.85 | 37.95 | +2.79 | +8.12% | 2 | 25 | 32.30% |
| LLY240712C00810000 | 2024-05-30 10:13AM EDT | 2024-07-12 | 31.90 | 33.90 | 42.00 | 0.00 | - | 1 | 1 | 33.19% |
| LLY240719C00810000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 39.19 | 39.10 | 40.45 | +1.74 | +4.65% | 38 | 397 | 29.42% |
| LLY240816C00810000 | 2024-05-31 1:32PM EDT | 2024-08-16 | 53.00 | 55.60 | 57.05 | -2.00 | -3.64% | 16 | 103 | 34.65% |
| LLY240920C00810000 | 2024-05-31 3:54PM EDT | 2024-09-20 | 64.35 | 64.80 | 65.85 | +2.25 | +3.62% | 149 | 146 | 33.65% |
| LLY241018C00810000 | 2024-05-30 12:34PM EDT | 2024-10-18 | 71.00 | 71.45 | 74.25 | 0.00 | - | 1 | 168 | 34.29% |
| LLY241115C00810000 | 2024-05-31 2:36PM EDT | 2024-11-15 | 77.45 | 80.05 | 84.40 | -3.55 | -4.38% | 14 | 33 | 35.94% |
| LLY250117C00810000 | 2024-05-31 3:06PM EDT | 2025-01-17 | 92.25 | 95.70 | 98.75 | -3.32 | -3.47% | 5 | 30 | 36.25% |
| LLY250221C00810000 | 2024-05-30 12:49PM EDT | 2025-02-21 | 102.80 | 102.35 | 108.90 | 0.00 | - | 2 | 17 | 37.48% |
| LLY261218C00810000 | 2024-05-31 1:16PM EDT | 2026-12-18 | 199.00 | 199.00 | 203.20 | +3.00 | +1.53% | 1 | 16 | 38.71% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00810000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 6.37 | 5.50 | 6.55 | -4.83 | -43.13% | 66 | 104 | 24.32% |
| LLY240614P00810000 | 2024-05-31 3:13PM EDT | 2024-06-14 | 15.00 | 10.55 | 12.50 | -0.72 | -4.58% | 124 | 13 | 26.98% |
| LLY240621P00810000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 14.43 | 13.85 | 14.75 | -4.17 | -22.42% | 275 | 138 | 24.99% |
| LLY240628P00810000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 21.03 | 12.65 | 19.60 | +1.13 | +5.68% | 2 | 9 | 27.12% |
| LLY240705P00810000 | 2024-05-30 10:47AM EDT | 2024-07-05 | 23.25 | 17.25 | 22.85 | +2.26 | +10.77% | 1 | 6 | 27.53% |
| LLY240719P00810000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 22.25 | 21.35 | 22.80 | -3.55 | -13.76% | 26 | 162 | 23.23% |
| LLY240816P00810000 | 2024-05-31 3:28PM EDT | 2024-08-16 | 39.35 | 35.30 | 36.40 | +1.80 | +4.79% | 24 | 166 | 27.72% |
| LLY240920P00810000 | 2024-05-30 3:49PM EDT | 2024-09-20 | 45.40 | 40.80 | 42.45 | 0.00 | - | 14 | 40 | 26.37% |
| LLY241018P00810000 | 2024-05-31 1:58PM EDT | 2024-10-18 | 50.30 | 44.90 | 50.10 | +0.80 | +1.62% | 2 | 34 | 27.41% |
| LLY241115P00810000 | 2024-05-29 3:22PM EDT | 2024-11-15 | 56.85 | 50.35 | 57.80 | 0.00 | - | 1 | 2 | 28.53% |
| LLY250117P00810000 | 2024-05-30 12:49PM EDT | 2025-01-17 | 63.61 | 59.80 | 63.10 | 0.00 | - | 1 | 6 | 26.40% |
| LLY250221P00810000 | 2024-05-30 12:49PM EDT | 2025-02-21 | 68.24 | 63.65 | 71.00 | 0.00 | - | 1 | 5 | 27.47% |
© 2024 Yahoo. All rights reserved.