Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.46 | 0.00 | - | 10 | 139 | 70.41% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 7 | 48.98% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.12 | 1.02 | 0.00 | - | 1 | 12 | 35.49% |
| LLY240719C00960000 | 2024-05-09 9:41AM EDT | 2024-07-19 | 2.24 | 0.73 | 1.94 | 0.00 | - | 1 | 89 | 30.78% |
| LLY240816C00960000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 5.49 | 3.95 | 4.35 | 0.00 | - | 1 | 50 | 30.84% |
| LLY240920C00960000 | 2024-05-07 11:32AM EDT | 2024-09-20 | 9.05 | 6.45 | 7.15 | 0.00 | - | 2 | 67 | 29.97% |
| LLY241018C00960000 | 2024-05-07 11:32AM EDT | 2024-10-18 | 12.40 | 8.95 | 9.85 | 0.00 | - | 2 | 37 | 29.80% |
| LLY250117C00960000 | 2024-05-09 11:44AM EDT | 2025-01-17 | 28.00 | 23.55 | 24.55 | +0.44 | +1.60% | 2 | 251 | 32.49% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 2025-02-21 | 33.65 | 26.95 | 30.15 | 0.00 | - | 59 | 58 | 33.09% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 31.00 | 33.45 | 0.00 | - | 2 | 2 | 33.01% |
| LLY250620C00960000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 47.36 | 43.85 | 46.55 | 0.00 | - | 80 | 85 | 33.82% |
| LLY251219C00960000 | 2024-04-02 9:39AM EDT | 2025-12-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| LLY260116C00960000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 81.90 | 71.50 | 73.95 | 0.00 | - | 4 | 9 | 34.93% |
| LLY261218C00960000 | 2024-05-06 10:00AM EDT | 2026-12-18 | 104.00 | 106.00 | 114.95 | 0.00 | - | 1 | 20 | 36.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 0.00% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 198.70 | 202.60 | 0.00 | - | 2 | 0 | 23.72% |
| LLY250117P00960000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 206.35 | 202.40 | 205.50 | 0.00 | - | 2 | 3 | 20.41% |
© 2024 Yahoo. All rights reserved.