Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00630000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 106.30 | 144.85 | 152.00 | 0.00 | - | 1 | 1 | 101.37% |
| LLY240517C00630000 | 2024-05-03 1:39PM EDT | 2024-05-17 | 148.00 | 146.55 | 150.70 | +37.86 | +34.37% | 1 | 74 | 63.84% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 146.90 | 151.10 | 0.00 | - | 1 | 1 | 55.51% |
| LLY240621C00630000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 116.41 | 149.85 | 153.70 | 0.00 | - | 2 | 250 | 47.41% |
| LLY240719C00630000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 159.03 | 153.60 | 157.60 | 0.00 | - | 7 | 158 | 43.48% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 142.00 | 158.70 | 162.45 | 0.00 | - | 1 | 11 | 42.50% |
| LLY240920C00630000 | 2024-05-02 2:22PM EDT | 2024-09-20 | 148.00 | 164.10 | 168.10 | 0.00 | - | 1 | 278 | 41.57% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 168.05 | 172.80 | 0.00 | - | 2 | 3 | 41.33% |
| LLY250117C00630000 | 2024-04-30 12:03PM EDT | 2025-01-17 | 184.00 | 183.35 | 188.80 | 0.00 | - | 14 | 235 | 41.87% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 192.50 | 198.75 | 0.00 | - | 1 | 1 | 42.06% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 44.70% |
| LLY260116C00630000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 235.50 | 231.05 | 238.80 | -12.30 | -4.96% | 1 | 50 | 42.69% |
| LLY261218C00630000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 250.02 | 262.00 | 272.00 | 0.00 | - | 1 | 2 | 42.55% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00630000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 5 | 68.75% |
| LLY240517P00630000 | 2024-05-06 3:27PM EDT | 2024-05-17 | 0.11 | 0.05 | 0.82 | -0.01 | -8.33% | 1 | 372 | 57.42% |
| LLY240524P00630000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.50 | 0.14 | 0.88 | 0.00 | - | 1 | 5 | 50.17% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 0.83 | 0.13 | 1.02 | 0.00 | - | 4 | 5 | 43.67% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.09 | 1.23 | 0.00 | - | - | 1 | 39.91% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.06 | 0.78 | 0.00 | - | 3 | 3 | 33.40% |
| LLY240621P00630000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 0.80 | 0.45 | 0.86 | -1.16 | -59.18% | 25 | 178 | 31.26% |
| LLY240719P00630000 | 2024-05-06 12:49PM EDT | 2024-07-19 | 2.57 | 0.93 | 2.28 | 0.00 | - | 2 | 147 | 29.65% |
| LLY240816P00630000 | 2024-05-07 1:20PM EDT | 2024-08-16 | 5.04 | 4.15 | 5.45 | -0.66 | -11.58% | 3 | 143 | 31.13% |
| LLY240920P00630000 | 2024-05-07 1:58PM EDT | 2024-09-20 | 7.45 | 6.95 | 7.45 | -11.55 | -60.79% | 2 | 54 | 29.34% |
| LLY241018P00630000 | 2024-05-06 12:25PM EDT | 2024-10-18 | 11.25 | 8.00 | 9.50 | 0.00 | - | 100 | 214 | 28.81% |
| LLY250117P00630000 | 2024-05-06 2:32PM EDT | 2025-01-17 | 20.32 | 17.35 | 18.65 | 0.00 | - | 1 | 319 | 29.39% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 36.90 | 21.90 | 24.35 | 0.00 | - | 1 | 2 | 29.39% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 35.73% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 41.15 | 43.20 | 0.00 | - | 7 | 7 | 28.29% |
| LLY260116P00630000 | 2024-04-30 10:07AM EDT | 2026-01-16 | 43.00 | 43.30 | 48.80 | 0.00 | - | 1 | 22 | 29.49% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 31.18% |
© 2024 Yahoo. All rights reserved.