Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:900.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00900000 | 2024-05-13 2:48PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.13 | -0.06 | -46.15% | 29 | 731 | 55.76% |
| LLY240524C00900000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.50 | 0.00 | - | 1 | 7 | 46.12% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.43 | 0.05 | 0.61 | 0.00 | - | 4 | 5 | 37.79% |
| LLY240607C00900000 | 2024-05-13 11:07AM EDT | 2024-06-07 | 0.30 | 0.17 | 0.44 | -0.45 | -60.00% | 3 | 4 | 30.74% |
| LLY240614C00900000 | 2024-05-09 1:55PM EDT | 2024-06-14 | 1.58 | 0.01 | 1.50 | 0.00 | - | 4 | 9 | 33.55% |
| LLY240621C00900000 | 2024-05-13 1:30PM EDT | 2024-06-21 | 0.84 | 0.64 | 0.92 | -0.42 | -33.33% | 8 | 1,554 | 27.87% |
| LLY240719C00900000 | 2024-05-13 12:39PM EDT | 2024-07-19 | 2.66 | 2.56 | 3.00 | -0.62 | -18.90% | 3 | 430 | 27.06% |
| LLY240816C00900000 | 2024-05-13 1:36PM EDT | 2024-08-16 | 8.00 | 8.15 | 8.55 | -1.30 | -13.98% | 20 | 160 | 30.18% |
| LLY240920C00900000 | 2024-05-13 11:40AM EDT | 2024-09-20 | 12.01 | 12.55 | 13.20 | -5.99 | -33.28% | 1 | 187 | 29.87% |
| LLY241018C00900000 | 2024-05-10 3:41PM EDT | 2024-10-18 | 18.10 | 16.50 | 17.15 | 0.00 | - | 16 | 295 | 29.88% |
| LLY241115C00900000 | 2024-05-08 11:25AM EDT | 2024-11-15 | 29.75 | 22.60 | 23.75 | 0.00 | - | - | 5 | 31.48% |
| LLY250117C00900000 | 2024-05-13 1:57PM EDT | 2025-01-17 | 33.75 | 33.95 | 35.40 | -2.87 | -7.84% | 6 | 1,563 | 32.71% |
| LLY250321C00900000 | 2024-05-10 2:09PM EDT | 2025-03-21 | 47.50 | 41.60 | 45.95 | 0.00 | - | 3 | 37 | 33.40% |
| LLY250620C00900000 | 2024-05-13 1:57PM EDT | 2025-06-20 | 59.00 | 58.70 | 61.30 | -11.20 | -15.95% | 5 | 25 | 34.53% |
| LLY251219C00900000 | 2024-05-13 11:47AM EDT | 2025-12-19 | 83.65 | 84.05 | 87.10 | +1.65 | +2.01% | 1 | 318 | 35.57% |
| LLY260116C00900000 | 2024-05-13 9:38AM EDT | 2026-01-16 | 88.00 | 87.25 | 90.05 | -9.00 | -9.28% | 1 | 127 | 35.51% |
| LLY261218C00900000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 137.98 | 124.35 | 132.80 | 0.00 | - | 1 | 74 | 37.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 140.10 | 146.80 | 0.00 | - | 1 | 0 | 81.88% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240719P00900000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 164.70 | 142.20 | 144.95 | 0.00 | - | 16 | 17 | 26.33% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 142.95 | 146.40 | 0.00 | - | - | 3 | 24.58% |
| LLY240920P00900000 | 2024-05-07 3:51PM EDT | 2024-09-20 | 131.40 | 145.05 | 147.40 | 0.00 | - | 60 | 1 | 22.28% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 146.00 | 147.90 | 0.00 | - | 3 | 2 | 20.74% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 155.85 | 154.35 | 156.50 | 0.00 | - | 4 | 41 | 22.23% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 156.80 | 161.50 | 0.00 | - | 17 | 11 | 22.30% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 22.85% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 20.34% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 21.13% |
© 2024 Yahoo. All rights reserved.