Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01020000 | 2024-04-16 9:49AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.11 | -0.30 | -90.91% | 1 | 81 | 57.81% |
| LLY240621C01020000 | 2024-05-03 11:07AM EDT | 2024-06-21 | 0.54 | 0.01 | 0.84 | -0.33 | -37.93% | 1 | 11 | 42.36% |
| LLY240719C01020000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 0.45 | 0.20 | 1.39 | 0.00 | - | 1 | 14 | 36.51% |
| LLY240816C01020000 | 2024-05-02 3:07PM EDT | 2024-08-16 | 2.20 | 0.68 | 2.49 | 0.00 | - | 1 | 15 | 34.60% |
| LLY240920C01020000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 6.96 | 2.11 | 2.89 | 0.00 | - | 1 | 7 | 30.82% |
| LLY241018C01020000 | 2024-05-03 2:20PM EDT | 2024-10-18 | 4.25 | 3.35 | 4.00 | -1.05 | -19.81% | 1 | 15 | 30.02% |
| LLY250117C01020000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 20.35 | 11.15 | 12.30 | 0.00 | - | 1 | 133 | 31.78% |
| LLY250321C01020000 | 2024-05-01 1:24PM EDT | 2025-03-21 | 28.05 | 16.20 | 20.40 | 0.00 | - | 2 | 6 | 33.28% |
| LLY250620C01020000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 27.54 | 25.65 | 30.90 | -13.26 | -32.50% | 2 | 20 | 34.04% |
| LLY251219C01020000 | 2024-03-08 12:32PM EDT | 2025-12-19 | 66.00 | 69.30 | 76.00 | 0.00 | - | 5 | 9 | 42.15% |
| LLY260116C01020000 | 2024-04-30 10:54AM EDT | 2026-01-16 | 68.40 | 47.35 | 50.95 | 0.00 | - | 4 | 1,305 | 34.04% |
| LLY261218C01020000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 106.03 | 78.00 | 87.00 | 0.00 | - | 3 | 3 | 35.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01020000 | 2024-04-11 3:00PM EDT | 2025-01-17 | 261.15 | 280.20 | 288.20 | 0.00 | - | - | 1 | 23.17% |
© 2024 Yahoo. All rights reserved.