Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00980000 | 2024-05-06 12:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 574 | 68.95% |
| LLY240621C00980000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 0.33 | 0.01 | 0.90 | 0.00 | - | 1 | 30 | 37.73% |
| LLY240719C00980000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 1.64 | 0.75 | 1.61 | 0.00 | - | 2 | 35 | 32.04% |
| LLY240816C00980000 | 2024-04-30 9:47AM EDT | 2024-08-16 | 6.50 | 2.62 | 3.50 | 0.00 | - | 4 | 5 | 31.46% |
| LLY240920C00980000 | 2024-05-07 3:19PM EDT | 2024-09-20 | 7.70 | 5.15 | 5.75 | 0.00 | - | 3 | 53 | 30.22% |
| LLY241018C00980000 | 2024-05-07 12:02PM EDT | 2024-10-18 | 10.45 | 6.75 | 8.45 | 0.00 | - | 1 | 155 | 30.33% |
| LLY250117C00980000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 21.66 | 20.25 | 21.35 | -2.29 | -9.56% | 1 | 269 | 32.44% |
| LLY250321C00980000 | 2024-05-03 1:31PM EDT | 2025-03-21 | 24.21 | 25.65 | 32.75 | 0.00 | - | 2 | 12 | 34.27% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY251219C00980000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 55.50 | 60.75 | 66.65 | 0.00 | - | 1 | 30 | 34.99% |
| LLY260116C00980000 | 2024-05-07 1:37PM EDT | 2026-01-16 | 73.80 | 64.60 | 68.85 | 0.00 | - | 1 | 46 | 34.78% |
| LLY261218C00980000 | 2024-04-29 2:56PM EDT | 2026-12-18 | 95.03 | 100.00 | 108.90 | 0.00 | - | 1 | 32 | 36.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 2024-06-21 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00980000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 223.90 | 220.45 | 224.10 | 0.00 | - | 2 | 1 | 20.32% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 2025-06-20 | 228.50 | 224.45 | 231.00 | 0.00 | - | - | 1 | 20.60% |
| LLY260116P00980000 | 2024-02-05 3:34PM EDT | 2026-01-16 | 280.00 | 223.10 | 231.25 | 0.00 | - | - | 3 | 16.85% |
© 2024 Yahoo. All rights reserved.