Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00300000 | 2024-04-01 11:40AM EDT | 2024-05-17 | 460.30 | 472.35 | 477.05 | 0.00 | - | 1 | 12 | 514.67% |
| LLY240621C00300000 | 2024-02-09 10:30AM EDT | 2024-06-21 | 439.20 | 461.10 | 469.40 | 0.00 | - | 4 | 14 | 165.17% |
| LLY240719C00300000 | 2024-02-16 12:49PM EDT | 2024-07-19 | 495.00 | 455.00 | 464.60 | 0.00 | - | 2 | 2 | 124.60% |
| LLY240920C00300000 | 2024-01-09 3:51PM EDT | 2024-09-20 | 336.35 | 437.60 | 445.25 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00300000 | 2024-05-06 3:00PM EDT | 2025-01-17 | 475.00 | 467.45 | 470.90 | 0.00 | - | 1 | 242 | 76.14% |
| LLY251219C00300000 | 2024-01-18 10:30AM EDT | 2025-12-19 | 344.30 | 498.00 | 507.00 | 0.00 | - | 1 | 12 | 79.09% |
| LLY260116C00300000 | 2024-05-09 12:18PM EDT | 2026-01-16 | 493.00 | 475.00 | 484.00 | 0.00 | - | 1 | 34 | 59.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00300000 | 2024-04-12 12:44PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.42 | 0.00 | - | 1 | 126 | 253.91% |
| LLY240621P00300000 | 2024-05-06 12:51PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 285 | 98.24% |
| LLY240719P00300000 | 2024-04-22 2:13PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 238 | 68.75% |
| LLY240920P00300000 | 2024-04-26 3:55PM EDT | 2024-09-20 | 0.26 | 0.00 | 0.63 | 0.00 | - | 7 | 84 | 60.84% |
| LLY250117P00300000 | 2024-05-10 2:05PM EDT | 2025-01-17 | 0.50 | 0.28 | 0.86 | +0.05 | +11.11% | 12 | 319 | 50.04% |
| LLY251219P00300000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 2.50 | 0.00 | 5.60 | 0.00 | - | 2 | 37 | 44.74% |
| LLY260116P00300000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 3.50 | 2.00 | 5.70 | 0.00 | - | 3 | 71 | 43.87% |
© 2024 Yahoo. All rights reserved.