Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:940.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00940000 | 2024-05-08 2:48PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 25.00% |
| LLY240621C00940000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| LLY240816C00940000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| LLY240920C00940000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| LLY241018C00940000 | 2024-05-08 1:44PM EDT | 2024-10-18 | 15.37 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| LLY241115C00940000 | 2024-05-09 11:58AM EDT | 2024-11-15 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LLY250117C00940000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 32.45 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 6.25% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| LLY250620C00940000 | 2024-05-07 1:36PM EDT | 2025-06-20 | 58.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| LLY251219C00940000 | 2024-04-19 1:55PM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 3.13% |
| LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| LLY261218C00940000 | 2024-05-06 2:42PM EDT | 2026-12-18 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| LLY250117P00940000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 188.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 26.82% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 24.84% |
© 2024 Yahoo. All rights reserved.