Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01140000 | 2024-04-02 1:54PM EDT | 2024-05-17 | 0.36 | 0.00 | 0.57 | 0.00 | - | 5 | 80 | 88.48% |
| LLY240621C01140000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 122 | 42.43% |
| LLY240719C01140000 | 2024-05-03 11:07AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.18 | -0.01 | -5.56% | 7 | 6 | 35.89% |
| LLY240816C01140000 | 2024-04-30 9:42AM EDT | 2024-08-16 | 1.15 | 0.24 | 1.34 | 0.00 | - | 3 | 21 | 39.45% |
| LLY240920C01140000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 1.60 | 0.40 | 1.64 | 0.00 | - | 5 | 10 | 35.24% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 1.65 | 0.53 | 2.04 | 0.00 | - | 20 | 23 | 33.31% |
| LLY250117C01140000 | 2024-05-02 12:02PM EDT | 2025-01-17 | 6.64 | 3.70 | 5.30 | 0.00 | - | 2 | 9 | 31.96% |
| LLY250321C01140000 | 2024-04-22 3:23PM EDT | 2025-03-21 | 8.40 | 7.65 | 13.00 | -3.65 | -30.29% | 1 | 123 | 35.29% |
| LLY250620C01140000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 15.50 | 11.15 | 17.35 | -5.58 | -26.47% | 2 | 15 | 33.71% |
| LLY251219C01140000 | 2024-03-01 2:13PM EDT | 2025-12-19 | 44.32 | 42.00 | 50.00 | 0.00 | - | 2 | 2 | 40.14% |
| LLY260116C01140000 | 2024-05-03 11:41AM EDT | 2026-01-16 | 31.00 | 31.10 | 32.50 | -14.85 | -32.39% | 16 | 7 | 33.43% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 2026-12-18 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 38.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 2025-01-17 | 378.35 | 401.15 | 408.80 | 0.00 | - | 1 | 0 | 30.01% |
© 2024 Yahoo. All rights reserved.