Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 2024-05-10 | 215.10 | 162.10 | 169.30 | 0.00 | - | 1 | 10 | 92.43% |
| LLY240517C00570000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 172.62 | 163.65 | 168.05 | -46.51 | -21.22% | 1 | 22 | 67.36% |
| LLY240621C00570000 | 2024-04-30 10:07AM EDT | 2024-06-21 | 225.00 | 167.20 | 171.55 | 0.00 | - | 3 | 98 | 55.36% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 100.82% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 45.24% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 56.07% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 211.00 | 218.95 | 0.00 | - | 1 | 4 | 43.45% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 50.53% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 55.79% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 263.00 | 271.00 | 0.00 | - | 1 | 2 | 42.85% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.46 | 0.00 | 0.68 | 0.00 | - | - | 1 | 82.62% |
| LLY240517P00570000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 54 | 58.06% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.00 | 0.84 | 0.00 | - | - | 1 | 54.59% |
| LLY240621P00570000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.68 | 0.21 | 0.55 | 0.00 | - | 4 | 156 | 33.45% |
| LLY240719P00570000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 1.07 | 0.47 | 2.08 | -1.76 | -62.19% | 2 | 151 | 33.63% |
| LLY240816P00570000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 3.24 | 2.54 | 3.50 | +1.06 | +48.62% | 1 | 7 | 32.24% |
| LLY240920P00570000 | 2024-04-22 3:39PM EDT | 2024-09-20 | 8.10 | 4.10 | 6.15 | 0.00 | - | 1 | 64 | 32.16% |
| LLY250117P00570000 | 2024-05-03 1:52PM EDT | 2025-01-17 | 12.95 | 11.95 | 13.60 | +1.90 | +17.19% | 6 | 211 | 30.15% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 15.95 | 18.55 | 0.00 | - | 1 | 40 | 30.27% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 28.30 | 21.80 | 26.95 | 0.00 | - | 1 | 2 | 31.09% |
| LLY251219P00570000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 31.30 | 31.65 | 37.40 | 0.00 | - | 1 | 50 | 30.06% |
| LLY260116P00570000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 31.47 | 33.20 | 40.00 | 0.00 | - | 1 | 49 | 30.35% |
| LLY261218P00570000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 44.86 | 46.05 | 54.90 | 0.00 | - | 80 | 82 | 28.81% |
© 2024 Yahoo. All rights reserved.