Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00540000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 208.60 | 232.00 | 236.45 | 0.00 | - | - | 1 | 130.74% |
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 234.65 | 239.80 | 0.00 | - | 1 | 194 | 62.82% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 237.10 | 242.10 | 0.00 | - | 1 | 14 | 55.98% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 239.70 | 245.35 | 0.00 | - | 1 | 6 | 53.08% |
| LLY240920C00540000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 255.20 | 242.30 | 248.55 | 0.00 | - | 1 | 14 | 53.62% |
| LLY241018C00540000 | 2024-04-24 10:52AM EDT | 2024-10-18 | 210.70 | 245.40 | 251.80 | 0.00 | - | - | 1 | 52.18% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 2025-01-17 | 267.94 | 219.40 | 225.25 | 0.00 | - | 7 | 926 | 0.00% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 269.00 | 277.00 | 0.00 | - | 1 | 2 | 46.71% |
| LLY251219C00540000 | 2024-04-23 11:55AM EDT | 2025-12-19 | 267.22 | 287.00 | 294.85 | 0.00 | - | 1 | 47 | 45.91% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 290.10 | 299.00 | 0.00 | - | 1 | 5 | 46.41% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 316.05 | 326.00 | 0.00 | - | 2 | 2 | 45.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00540000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.06 | 0.00 | - | 89 | 123 | 77.73% |
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 2024-05-31 | 0.18 | 0.01 | 1.14 | 0.00 | - | - | 1 | 66.26% |
| LLY240621P00540000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 1.16 | 0.10 | 0.57 | 0.00 | - | 10 | 178 | 47.85% |
| LLY240719P00540000 | 2024-05-09 12:39PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.34 | -0.56 | -70.00% | 4 | 166 | 34.91% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.10 | 1.90 | 0.00 | - | 1 | 17 | 38.48% |
| LLY240920P00540000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 1.70 | 0.95 | 3.30 | 0.00 | - | 1 | 171 | 36.88% |
| LLY241018P00540000 | 2024-05-07 12:41PM EDT | 2024-10-18 | 2.74 | 1.75 | 3.25 | 0.00 | - | 2 | 20 | 33.46% |
| LLY250117P00540000 | 2024-05-09 10:28AM EDT | 2025-01-17 | 6.40 | 6.30 | 7.10 | -0.60 | -8.57% | 10 | 294 | 32.11% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 9.67 | 8.45 | 9.80 | 0.00 | - | 1 | 23 | 31.34% |
| LLY250620P00540000 | 2024-04-30 12:45PM EDT | 2025-06-20 | 15.00 | 12.65 | 14.75 | 0.00 | - | - | 1 | 31.23% |
| LLY251219P00540000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 23.10 | 21.30 | 27.80 | 0.00 | - | 1 | 51 | 32.48% |
| LLY260116P00540000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 24.30 | 22.25 | 25.25 | 0.00 | - | 3 | 23 | 30.59% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 31.69% |
© 2024 Yahoo. All rights reserved.