Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00650000 | 2024-05-01 2:52PM EDT | 2024-05-03 | 128.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00650000 | 2024-04-12 9:31AM EDT | 2024-05-10 | 112.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00650000 | 2024-05-01 9:59AM EDT | 2024-05-17 | 120.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00650000 | 2024-05-02 9:42AM EDT | 2024-06-21 | 123.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719C00650000 | 2024-05-01 9:38AM EDT | 2024-07-19 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00650000 | 2024-05-02 12:13PM EDT | 2024-08-16 | 129.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00650000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 135.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00650000 | 2024-05-02 2:27PM EDT | 2025-01-17 | 155.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00650000 | 2024-05-02 1:09PM EDT | 2026-01-16 | 207.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00650000 | 2024-05-02 3:09PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LLY240510P00650000 | 2024-05-02 12:36PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LLY240517P00650000 | 2024-05-02 10:26AM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240531P00650000 | 2024-05-02 10:54AM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240607P00650000 | 2024-05-02 2:41PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY240621P00650000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 2.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LLY240719P00650000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240816P00650000 | 2024-05-02 2:01PM EDT | 2024-08-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240920P00650000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY241018P00650000 | 2024-05-01 11:28AM EDT | 2024-10-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250117P00650000 | 2024-05-02 3:28PM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LLY250321P00650000 | 2024-05-02 2:25PM EDT | 2025-03-21 | 31.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LLY250620P00650000 | 2024-04-30 2:49PM EDT | 2025-06-20 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 28.56% |
| LLY260116P00650000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00650000 | 2024-05-02 10:34AM EDT | 2026-12-18 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.