Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00840000 | 2024-05-13 12:03PM EDT | 2024-05-17 | 0.06 | 0.02 | 1.02 | -0.01 | -14.29% | 1 | 1,131 | 53.30% |
| LLY240524C00840000 | 2024-05-13 1:08PM EDT | 2024-05-24 | 0.38 | 0.15 | 0.82 | -0.21 | -35.59% | 4 | 61 | 32.96% |
| LLY240531C00840000 | 2024-05-10 9:44AM EDT | 2024-05-31 | 2.19 | 0.40 | 1.20 | 0.00 | - | 7 | 57 | 28.27% |
| LLY240607C00840000 | 2024-05-13 2:19PM EDT | 2024-06-07 | 1.46 | 1.29 | 1.58 | -0.50 | -25.51% | 5 | 67 | 25.66% |
| LLY240614C00840000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 6.10 | 1.11 | 4.45 | 0.00 | - | - | 2 | 29.84% |
| LLY240621C00840000 | 2024-05-13 2:49PM EDT | 2024-06-21 | 4.00 | 3.75 | 4.00 | -0.77 | -16.14% | 23 | 448 | 26.26% |
| LLY240719C00840000 | 2024-05-13 11:34AM EDT | 2024-07-19 | 8.05 | 8.45 | 9.00 | -3.55 | -30.60% | 6 | 489 | 26.35% |
| LLY240816C00840000 | 2024-05-13 3:53PM EDT | 2024-08-16 | 18.75 | 17.95 | 18.95 | -1.25 | -6.25% | 18 | 277 | 30.41% |
| LLY240920C00840000 | 2024-05-13 3:55PM EDT | 2024-09-20 | 25.20 | 24.45 | 25.75 | -1.15 | -4.36% | 9 | 159 | 30.35% |
| LLY241018C00840000 | 2024-05-13 1:26PM EDT | 2024-10-18 | 29.43 | 30.35 | 31.75 | -3.87 | -11.62% | 1 | 41 | 30.86% |
| LLY241115C00840000 | 2024-05-08 3:16PM EDT | 2024-11-15 | 47.95 | 37.75 | 39.75 | 0.00 | - | - | 11 | 32.41% |
| LLY250117C00840000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 56.35 | 51.80 | 53.70 | 0.00 | - | 4 | 470 | 33.82% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 62.20 | 65.15 | 0.00 | - | 2 | 28 | 34.39% |
| LLY250620C00840000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 91.55 | 76.70 | 82.50 | 0.00 | - | 1 | 7 | 35.77% |
| LLY251219C00840000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 113.44 | 102.80 | 108.25 | 0.00 | - | 1 | 102 | 36.43% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 107.50 | 113.20 | 0.00 | - | 10 | 52 | 36.85% |
| LLY261218C00840000 | 2024-05-13 12:04PM EDT | 2026-12-18 | 147.10 | 145.30 | 154.00 | -11.90 | -7.48% | 5 | 17 | 38.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 80.10 | 85.65 | 0.00 | - | 8 | 9 | 70.62% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 80.30 | 85.90 | 0.00 | - | - | 1 | 46.52% |
| LLY240621P00840000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 75.25 | 82.60 | 85.65 | 0.00 | - | 1 | 8 | 24.98% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 82.85 | 85.80 | 0.00 | - | 1 | 1 | 19.41% |
| LLY240920P00840000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 85.90 | 94.75 | 96.95 | 0.00 | - | 18 | 10 | 23.16% |
| LLY250117P00840000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 102.00 | 110.35 | 112.70 | 0.00 | - | 1 | 49 | 24.04% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 115.55 | 121.25 | 0.00 | - | - | 3 | 24.77% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 26.54% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 26.16% |
© 2024 Yahoo. All rights reserved.