Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00520000 | 2024-05-08 12:08PM EDT | 2024-05-17 | 255.07 | 238.40 | 243.45 | 0.00 | - | 4 | 39 | 135.16% |
| LLY240614C00520000 | 2024-05-09 3:17PM EDT | 2024-06-14 | 255.30 | 238.70 | 246.65 | 0.00 | - | 10 | 10 | 72.72% |
| LLY240621C00520000 | 2024-05-08 10:15AM EDT | 2024-06-21 | 256.60 | 240.75 | 244.15 | 0.00 | - | 1 | 342 | 65.25% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 75.53% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 246.00 | 249.20 | 0.00 | - | 1 | 1 | 55.03% |
| LLY240920C00520000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 225.67 | 248.85 | 251.90 | 0.00 | - | 1 | 32 | 51.41% |
| LLY241018C00520000 | 2024-05-10 2:29PM EDT | 2024-10-18 | 256.00 | 251.70 | 254.75 | +6.66 | +2.67% | 22 | 4 | 50.20% |
| LLY250117C00520000 | 2024-05-07 11:07AM EDT | 2025-01-17 | 274.50 | 261.30 | 264.55 | 0.00 | - | 1 | 990 | 49.45% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 264.25 | 273.00 | 0.00 | - | - | 1 | 49.66% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 273.00 | 282.00 | 0.00 | - | 1 | 0 | 48.49% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 290.00 | 297.85 | 0.00 | - | 1 | 322 | 46.84% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 50.09% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 318.00 | 326.00 | 0.00 | - | 2 | 8 | 45.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00520000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.08 | 0.00 | - | 1 | 32 | 93.75% |
| LLY240524P00520000 | 2024-05-10 10:16AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.48 | -1.25 | -99.21% | 6 | 4 | 79.59% |
| LLY240621P00520000 | 2024-05-09 2:21PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.56 | 0.00 | - | 6 | 559 | 51.27% |
| LLY240719P00520000 | 2024-05-08 9:43AM EDT | 2024-07-19 | 0.26 | 0.08 | 0.57 | 0.00 | - | 1 | 218 | 39.81% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 2.82 | 0.35 | 1.33 | 0.00 | - | 10 | 24 | 38.29% |
| LLY240920P00520000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 1.34 | 0.90 | 2.11 | -2.96 | -68.84% | 1 | 44 | 35.66% |
| LLY241018P00520000 | 2024-05-06 12:58PM EDT | 2024-10-18 | 2.30 | 1.53 | 2.74 | 0.00 | - | 1 | 26 | 34.08% |
| LLY250117P00520000 | 2024-05-09 12:17PM EDT | 2025-01-17 | 5.40 | 5.15 | 5.90 | 0.00 | - | 1 | 593 | 32.22% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 6.50 | 10.25 | 0.00 | - | 1 | 9 | 33.31% |
| LLY250620P00520000 | 2024-05-07 12:55PM EDT | 2025-06-20 | 11.60 | 11.35 | 12.85 | 0.00 | - | 3 | 4 | 31.36% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 19.25 | 23.65 | 0.00 | - | 10 | 96 | 31.95% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 20.20 | 23.15 | 0.00 | - | 1 | 1,684 | 30.98% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 30.65 | 39.00 | 0.00 | - | 1 | 21 | 30.68% |
© 2024 Yahoo. All rights reserved.