Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01000000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.05 | 0.00 | - | 8 | 696 | 52.54% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.82 | 0.00 | - | 2 | 2 | 55.66% |
| LLY240531C01000000 | 2024-04-24 10:14AM EDT | 2024-05-31 | 0.50 | 0.00 | 0.89 | 0.00 | - | 1 | 101 | 53.67% |
| LLY240621C01000000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.35 | -0.10 | -27.03% | 29 | 1,689 | 35.69% |
| LLY240719C01000000 | 2024-05-03 2:41PM EDT | 2024-07-19 | 0.58 | 0.39 | 0.80 | -0.39 | -40.21% | 4 | 217 | 31.86% |
| LLY240816C01000000 | 2024-05-03 12:00PM EDT | 2024-08-16 | 2.75 | 1.60 | 2.89 | +0.02 | +0.73% | 1 | 113 | 33.91% |
| LLY240920C01000000 | 2024-05-03 1:34PM EDT | 2024-09-20 | 3.47 | 2.80 | 3.45 | -1.38 | -28.45% | 154 | 1,121 | 30.42% |
| LLY241018C01000000 | 2024-05-03 2:29PM EDT | 2024-10-18 | 5.00 | 3.35 | 4.80 | -1.57 | -23.90% | 15 | 252 | 29.80% |
| LLY250117C01000000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 14.20 | 13.00 | 14.25 | -3.90 | -21.55% | 18 | 1,423 | 31.84% |
| LLY250321C01000000 | 2024-05-02 1:19PM EDT | 2025-03-21 | 25.50 | 16.70 | 21.55 | 0.00 | - | 18 | 94 | 32.63% |
| LLY250620C01000000 | 2024-05-03 1:28PM EDT | 2025-06-20 | 32.52 | 28.00 | 32.50 | -12.48 | -27.73% | 2 | 39 | 33.52% |
| LLY251219C01000000 | 2024-05-03 11:58AM EDT | 2025-12-19 | 50.62 | 47.40 | 52.70 | -19.01 | -27.30% | 1 | 23 | 34.31% |
| LLY260116C01000000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 54.72 | 51.55 | 54.90 | -21.23 | -27.95% | 5 | 133 | 34.17% |
| LLY261218C01000000 | 2024-05-03 12:14PM EDT | 2026-12-18 | 87.90 | 83.00 | 90.50 | -33.10 | -27.36% | 3 | 802 | 35.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 41.61% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 261.00 | 268.35 | 0.00 | - | 1 | 6 | 22.28% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 29.62% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 21.45% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 0.00% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 276.00 | 285.00 | 0.00 | - | 2 | 42 | 18.50% |
© 2024 Yahoo. All rights reserved.