Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00920000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LLY240517C00920000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240621C00920000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LLY240719C00920000 | 2024-05-08 10:58AM EDT | 2024-07-19 | 3.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240816C00920000 | 2024-05-07 12:43PM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920C00920000 | 2024-05-09 9:47AM EDT | 2024-09-20 | 15.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018C00920000 | 2024-05-06 3:04PM EDT | 2024-10-18 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250117C00920000 | 2024-05-09 11:48AM EDT | 2025-01-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 65.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 33.85% |
| LLY260116C00920000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C00920000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 132.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 75.37% |
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00920000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 169.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.