Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01100000 | 2024-04-29 12:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 851 | 65.23% |
| LLY240621C01100000 | 2024-05-01 9:37AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.61 | 0.00 | - | 3 | 298 | 48.22% |
| LLY240719C01100000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 0.32 | 0.09 | 0.40 | 0.00 | - | 6 | 216 | 36.48% |
| LLY240816C01100000 | 2024-05-03 9:35AM EDT | 2024-08-16 | 0.85 | 0.32 | 1.54 | -0.85 | -50.00% | 10 | 4 | 37.62% |
| LLY240920C01100000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 1.45 | 1.22 | 2.00 | -0.31 | -17.61% | 1 | 423 | 33.99% |
| LLY241018C01100000 | 2024-04-30 10:20AM EDT | 2024-10-18 | 4.45 | 0.81 | 2.78 | 0.00 | - | 3 | 14 | 32.84% |
| LLY250117C01100000 | 2024-05-02 1:51PM EDT | 2025-01-17 | 6.06 | 5.00 | 7.55 | -2.59 | -29.94% | 1 | 363 | 32.43% |
| LLY250321C01100000 | 2024-05-03 3:11PM EDT | 2025-03-21 | 11.70 | 8.95 | 13.30 | -2.30 | -16.43% | 5 | 186 | 33.51% |
| LLY250620C01100000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 21.36 | 15.95 | 21.10 | 0.00 | - | 3 | 10 | 33.83% |
| LLY251219C01100000 | 2024-04-16 10:10AM EDT | 2025-12-19 | 45.52 | 30.80 | 36.40 | 0.00 | - | 1 | 16 | 33.91% |
| LLY260116C01100000 | 2024-05-02 12:40PM EDT | 2026-01-16 | 36.10 | 36.00 | 37.70 | -7.60 | -17.39% | 4 | 40 | 33.58% |
| LLY261218C01100000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 81.10 | 63.00 | 70.75 | 0.00 | - | 1 | 43 | 35.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P01100000 | 2024-02-20 2:22PM EDT | 2024-05-17 | 342.24 | 326.50 | 331.50 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P01100000 | 2024-02-16 3:45PM EDT | 2025-01-17 | 313.68 | 340.00 | 350.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.