Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00450000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 316.60 | 310.40 | 313.70 | 0.00 | - | 10 | 99 | 82.37% |
| LLY240719C00450000 | 2024-01-18 10:33AM EDT | 2024-07-19 | 183.35 | 338.25 | 346.45 | 0.00 | - | 1 | 15 | 130.53% |
| LLY240920C00450000 | 2024-04-19 2:26PM EDT | 2024-09-20 | 286.45 | 316.35 | 319.30 | 0.00 | - | 1 | 15 | 61.55% |
| LLY241018C00450000 | 2024-04-23 3:37PM EDT | 2024-10-18 | 306.55 | 318.65 | 321.70 | 0.00 | - | 3 | 6 | 59.85% |
| LLY250117C00450000 | 2024-05-08 9:51AM EDT | 2025-01-17 | 341.38 | 325.20 | 328.65 | 0.00 | - | 1 | 82 | 55.38% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 2025-03-21 | 365.00 | 326.50 | 335.00 | 0.00 | - | 4 | 2 | 52.87% |
| LLY251219C00450000 | 2024-04-19 10:58AM EDT | 2025-12-19 | 326.28 | 346.00 | 354.00 | 0.00 | - | 1 | 78 | 51.24% |
| LLY260116C00450000 | 2024-05-10 11:42AM EDT | 2026-01-16 | 357.50 | 348.00 | 356.00 | -7.31 | -2.00% | 2 | 22 | 51.02% |
| LLY261218C00450000 | 2024-05-07 1:23PM EDT | 2026-12-18 | 385.99 | 366.00 | 375.00 | 0.00 | - | 1 | 2 | 48.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00450000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 24 | 139.16% |
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.51 | 0.00 | - | - | 2 | 85.79% |
| LLY240621P00450000 | 2024-05-07 1:48PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.50 | 0.00 | - | 3 | 228 | 61.91% |
| LLY240719P00450000 | 2024-04-17 9:39AM EDT | 2024-07-19 | 0.45 | 0.00 | 0.40 | 0.00 | - | 4 | 26 | 50.42% |
| LLY240816P00450000 | 2024-05-03 11:55AM EDT | 2024-08-16 | 0.54 | 0.10 | 0.60 | 0.00 | - | 1 | 4 | 45.00% |
| LLY240920P00450000 | 2024-04-01 3:03PM EDT | 2024-09-20 | 1.60 | 0.00 | 1.75 | 0.00 | - | 13 | 565 | 45.44% |
| LLY241018P00450000 | 2024-05-08 11:17AM EDT | 2024-10-18 | 0.85 | 0.33 | 1.34 | 0.00 | - | 1 | 17 | 39.56% |
| LLY250117P00450000 | 2024-05-08 10:44AM EDT | 2025-01-17 | 2.22 | 1.85 | 3.00 | 0.00 | - | 1 | 511 | 36.43% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 4.38 | 0.00 | 9.60 | +0.58 | +15.26% | 10 | 44 | 42.23% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 2025-06-20 | 8.60 | 2.00 | 11.00 | 0.00 | - | 2 | 3 | 38.58% |
| LLY251219P00450000 | 2024-04-12 1:00PM EDT | 2025-12-19 | 14.81 | 9.85 | 14.00 | 0.00 | - | 2 | 54 | 34.32% |
| LLY260116P00450000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 13.44 | 10.70 | 14.30 | 0.00 | - | 5 | 73 | 33.74% |
| LLY261218P00450000 | 2024-03-28 1:56PM EDT | 2026-12-18 | 20.00 | 19.00 | 27.55 | 0.00 | - | 1 | 13 | 33.59% |
© 2024 Yahoo. All rights reserved.