Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 147.00 | 174.60 | 182.00 | 0.00 | - | 1 | 1 | 117.53% |
| LLY240517C00600000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 135.45 | 176.50 | 180.70 | 0.00 | - | 1 | 14 | 75.90% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 176.20 | 180.40 | 0.00 | - | 2 | 4 | 55.37% |
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 138.16 | 176.70 | 180.85 | 0.00 | - | 2 | 2 | 51.94% |
| LLY240621C00600000 | 2024-05-06 12:18PM EDT | 2024-06-21 | 157.90 | 179.20 | 183.00 | 0.00 | - | 2 | 474 | 53.81% |
| LLY240719C00600000 | 2024-05-06 1:13PM EDT | 2024-07-19 | 165.80 | 182.50 | 186.35 | 0.00 | - | 13 | 215 | 48.55% |
| LLY240816C00600000 | 2024-05-07 1:20PM EDT | 2024-08-16 | 188.00 | 186.25 | 190.65 | +17.70 | +10.39% | 1 | 13 | 46.94% |
| LLY240920C00600000 | 2024-04-30 9:46AM EDT | 2024-09-20 | 200.00 | 190.50 | 194.50 | 0.00 | - | 2 | 27 | 44.33% |
| LLY241018C00600000 | 2024-05-03 1:48PM EDT | 2024-10-18 | 160.00 | 194.05 | 199.00 | 0.00 | - | 1 | 22 | 44.15% |
| LLY250117C00600000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 195.00 | 207.70 | 213.15 | 0.00 | - | 6 | 877 | 43.99% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 215.00 | 221.75 | 0.00 | - | 1 | 2 | 43.71% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 231.99 | 227.05 | 233.90 | 0.00 | - | 2 | 6 | 43.70% |
| LLY251219C00600000 | 2024-05-07 10:06AM EDT | 2025-12-19 | 244.58 | 248.05 | 255.80 | +30.81 | +14.41% | 1 | 96 | 43.79% |
| LLY260116C00600000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 249.00 | 251.05 | 258.90 | 0.00 | - | 1 | 191 | 43.79% |
| LLY261218C00600000 | 2024-05-06 2:36PM EDT | 2026-12-18 | 272.96 | 280.00 | 290.00 | 0.00 | - | 1 | 32 | 43.33% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00600000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 0.04 | 0.00 | 2.49 | 0.00 | - | 3 | 17 | 134.81% |
| LLY240517P00600000 | 2024-05-06 3:03PM EDT | 2024-05-17 | 0.14 | 0.05 | 0.80 | 0.00 | - | 3 | 415 | 68.70% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.22 | 0.13 | 0.90 | 0.00 | - | 12 | 34 | 51.04% |
| LLY240621P00600000 | 2024-05-07 3:34PM EDT | 2024-06-21 | 0.39 | 0.15 | 0.45 | -0.06 | -13.33% | 9 | 848 | 33.86% |
| LLY240719P00600000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 0.88 | 0.75 | 1.04 | -0.37 | -29.60% | 12 | 1,263 | 30.38% |
| LLY240816P00600000 | 2024-05-07 3:03PM EDT | 2024-08-16 | 2.90 | 2.24 | 3.15 | -0.35 | -10.77% | 23 | 50 | 32.06% |
| LLY240920P00600000 | 2024-05-07 11:49AM EDT | 2024-09-20 | 4.72 | 4.15 | 4.85 | -1.28 | -21.33% | 1 | 264 | 30.61% |
| LLY241018P00600000 | 2024-05-07 2:29PM EDT | 2024-10-18 | 6.35 | 5.80 | 6.40 | -0.85 | -11.81% | 1 | 420 | 29.96% |
| LLY250117P00600000 | 2024-05-07 12:06PM EDT | 2025-01-17 | 13.32 | 12.60 | 13.60 | -4.68 | -26.00% | 8 | 863 | 30.19% |
| LLY250321P00600000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 19.00 | 16.40 | 20.95 | 0.00 | - | 2 | 174 | 31.61% |
| LLY250620P00600000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 30.00 | 22.90 | 26.75 | 0.00 | - | 2 | 68 | 30.77% |
| LLY251219P00600000 | 2024-05-07 12:06PM EDT | 2025-12-19 | 36.37 | 33.75 | 38.20 | +0.37 | +1.03% | 1 | 39 | 30.00% |
| LLY260116P00600000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 38.00 | 36.00 | 38.55 | 0.00 | - | 16 | 401 | 29.44% |
| LLY261218P00600000 | 2024-05-07 1:57PM EDT | 2026-12-18 | 53.25 | 50.05 | 56.25 | -1.65 | -3.01% | 1 | 101 | 28.68% |
© 2024 Yahoo. All rights reserved.