Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:850.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00850000 | 2024-05-10 10:37AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 6 | 168 | 76.95% |
| LLY240517C00850000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.30 | -0.27 | -79.41% | 26 | 1,231 | 35.06% |
| LLY240524C00850000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 1.06 | 0.27 | 0.98 | 0.00 | - | 7 | 39 | 31.38% |
| LLY240531C00850000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 0.87 | 0.66 | 1.08 | -0.63 | -42.00% | 20 | 123 | 26.42% |
| LLY240607C00850000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 1.68 | 1.42 | 1.71 | -0.92 | -35.38% | 10 | 18 | 25.39% |
| LLY240614C00850000 | 2024-05-10 11:59AM EDT | 2024-06-14 | 2.80 | 2.69 | 3.10 | -2.40 | -46.15% | 20 | 3 | 26.40% |
| LLY240621C00850000 | 2024-05-10 1:26PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.15 | -1.80 | -31.03% | 24 | 1,180 | 26.20% |
| LLY240719C00850000 | 2024-05-10 1:34PM EDT | 2024-07-19 | 8.70 | 8.50 | 8.75 | -2.90 | -25.00% | 8 | 514 | 26.03% |
| LLY240816C00850000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 18.75 | 18.15 | 18.50 | -3.40 | -15.35% | 3 | 446 | 30.06% |
| LLY240920C00850000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 25.11 | 24.45 | 25.15 | -3.94 | -13.56% | 9 | 125 | 30.02% |
| LLY241018C00850000 | 2024-05-09 1:11PM EDT | 2024-10-18 | 34.70 | 30.00 | 30.80 | 0.00 | - | 1 | 135 | 30.40% |
| LLY241115C00850000 | 2024-05-08 2:23PM EDT | 2024-11-15 | 44.15 | 37.35 | 39.45 | 0.00 | - | - | 1 | 32.30% |
| LLY261218C00850000 | 2024-05-08 1:47PM EDT | 2026-12-18 | 158.26 | 145.00 | 153.95 | 0.00 | - | 2 | 28 | 37.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00850000 | 2024-04-30 11:48AM EDT | 2024-05-10 | 78.00 | 83.05 | 88.35 | 0.00 | - | - | 2 | 143.48% |
| LLY240517P00850000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 71.42 | 85.45 | 90.15 | 0.00 | - | 2 | 2 | 59.68% |
| LLY240531P00850000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 92.94 | 85.70 | 89.80 | 0.00 | - | - | 0 | 35.05% |
| LLY240621P00850000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 86.00 | 87.60 | 90.30 | 0.00 | - | 1 | 15 | 26.04% |
| LLY240719P00850000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 100.79 | 89.50 | 92.05 | 0.00 | - | 1 | 1 | 22.62% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 86.80 | 93.95 | 0.00 | - | 2 | 2 | 21.07% |
| LLY240920P00850000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 114.45 | 93.20 | 95.65 | 0.00 | - | - | 1 | 19.48% |
© 2024 Yahoo. All rights reserved.