Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00370000 | 2024-04-17 2:46PM EDT | 2024-06-21 | 387.88 | 388.60 | 394.55 | 0.00 | - | 7 | 20 | 105.79% |
| LLY240719C00370000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 412.74 | 364.10 | 370.85 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240920C00370000 | 2024-05-01 10:53AM EDT | 2024-09-20 | 412.05 | 394.35 | 397.30 | 0.00 | - | 1 | 3 | 75.58% |
| LLY241018C00370000 | 2024-04-16 1:16PM EDT | 2024-10-18 | 382.93 | 396.05 | 399.05 | 0.00 | - | - | 1 | 72.77% |
| LLY250117C00370000 | 2024-04-19 11:08AM EDT | 2025-01-17 | 376.57 | 400.70 | 404.15 | 0.00 | - | 5 | 79 | 65.78% |
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 2025-03-21 | 403.44 | 401.05 | 408.95 | 0.00 | - | - | 1 | 61.94% |
| LLY251219C00370000 | 2024-04-08 3:18PM EDT | 2025-12-19 | 431.00 | 426.00 | 436.00 | 0.00 | - | 5 | 7 | 63.25% |
| LLY260116C00370000 | 2024-03-12 9:52AM EDT | 2026-01-16 | 400.00 | 413.00 | 421.50 | 0.00 | - | 5 | 9 | 53.24% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00370000 | 2024-02-09 4:09PM EDT | 2024-05-17 | 0.33 | 0.04 | 0.99 | 0.00 | - | 3 | 6 | 221.58% |
| LLY240621P00370000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.57 | 0.00 | - | 1 | 122 | 84.28% |
| LLY240719P00370000 | 2024-03-26 3:37PM EDT | 2024-07-19 | 0.27 | 0.00 | 1.11 | 0.00 | - | 2 | 12 | 70.73% |
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 55.52% |
| LLY240920P00370000 | 2024-05-10 10:22AM EDT | 2024-09-20 | 0.11 | 0.14 | 0.17 | -0.01 | -8.33% | 2 | 1,260 | 44.78% |
| LLY241018P00370000 | 2024-05-03 3:37PM EDT | 2024-10-18 | 0.50 | 0.17 | 0.70 | 0.00 | - | 5 | 64 | 48.07% |
| LLY250117P00370000 | 2024-04-24 1:31PM EDT | 2025-01-17 | 1.40 | 0.41 | 1.56 | 0.00 | - | 4 | 550 | 43.15% |
| LLY250321P00370000 | 2024-05-06 2:36PM EDT | 2025-03-21 | 1.75 | 0.00 | 7.80 | 0.00 | - | 36 | 27 | 52.45% |
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 2025-06-20 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 48.55% |
| LLY251219P00370000 | 2024-03-13 12:12PM EDT | 2025-12-19 | 8.00 | 2.00 | 11.00 | 0.00 | - | 14 | 41 | 41.75% |
| LLY260116P00370000 | 2024-02-14 1:13PM EDT | 2026-01-16 | 7.00 | 5.35 | 10.60 | 0.00 | - | 1 | 51 | 40.40% |
| LLY261218P00370000 | 2024-05-02 11:03AM EDT | 2026-12-18 | 10.00 | 7.00 | 11.35 | 0.00 | - | 1 | 10 | 33.08% |
© 2024 Yahoo. All rights reserved.