Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00830000 | 2024-05-09 3:04PM EDT | 2024-05-10 | 0.04 | 0.01 | 0.10 | -0.04 | -50.00% | 1 | 746 | 43.26% |
| LLY240517C00830000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.44 | 0.18 | 1.19 | -0.35 | -44.30% | 25 | 2,834 | 31.30% |
| LLY240524C00830000 | 2024-05-09 1:23PM EDT | 2024-05-24 | 2.13 | 1.37 | 1.97 | -0.41 | -16.14% | 5 | 61 | 26.56% |
| LLY240531C00830000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 2.82 | 1.76 | 3.40 | 0.00 | - | 11 | 18 | 25.88% |
| LLY240607C00830000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 5.90 | 4.05 | 4.60 | -0.60 | -9.23% | 1 | 15 | 24.99% |
| LLY240621C00830000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 8.70 | 8.10 | 9.40 | -1.75 | -16.75% | 32 | 678 | 27.06% |
| LLY240719C00830000 | 2024-05-09 3:38PM EDT | 2024-07-19 | 16.17 | 14.80 | 16.15 | -1.03 | -5.99% | 16 | 115 | 27.18% |
| LLY240816C00830000 | 2024-05-09 3:18PM EDT | 2024-08-16 | 27.60 | 26.50 | 27.50 | -1.55 | -5.32% | 10 | 75 | 30.86% |
| LLY240920C00830000 | 2024-05-09 1:27PM EDT | 2024-09-20 | 35.55 | 33.05 | 34.60 | -1.38 | -3.74% | 2 | 124 | 30.57% |
| LLY241018C00830000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 43.87 | 40.05 | 42.20 | 0.00 | - | 1 | 29 | 31.65% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 158.00 | 167.00 | 0.00 | - | 8 | 20 | 38.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00830000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 57.50 | 55.75 | 61.60 | 0.00 | - | 13 | 50 | 40.43% |
| LLY240621P00830000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 67.80 | 62.80 | 65.85 | 0.00 | - | 2 | 16 | 24.55% |
| LLY240719P00830000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 65.80 | 66.35 | 69.10 | -8.86 | -11.87% | 1 | 7 | 22.34% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 101.10 | 104.90 | 0.00 | - | 2 | 3 | 43.14% |
| LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 104.70 | 107.35 | 0.00 | - | 3 | 4 | 38.46% |
| LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 82.00 | 86.55 | 0.00 | - | 1 | 3 | 24.50% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 98.65 | 104.15 | +102.45 | - | - | 1 | 25.10% |
© 2024 Yahoo. All rights reserved.