Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:670.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00670000 | 2024-05-02 2:26PM EDT | 2024-05-03 | 87.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240517C00670000 | 2024-05-02 12:21PM EDT | 2024-05-17 | 91.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240531C00670000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 72.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00670000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 122.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240719C00670000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 89.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018C00670000 | 2024-04-22 11:26AM EDT | 2024-10-18 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00670000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 141.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00670000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 162.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 43.35% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 45.04% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 45.53% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00670000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| LLY240510P00670000 | 2024-05-02 11:57AM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240517P00670000 | 2024-05-02 1:17PM EDT | 2024-05-17 | 0.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY240524P00670000 | 2024-05-02 10:15AM EDT | 2024-05-24 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531P00670000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240607P00670000 | 2024-05-02 10:25AM EDT | 2024-06-07 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240621P00670000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 4.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LLY240719P00670000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240816P00670000 | 2024-05-02 3:36PM EDT | 2024-08-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY240920P00670000 | 2024-05-02 12:21PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LLY241018P00670000 | 2024-05-02 3:31PM EDT | 2024-10-18 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250117P00670000 | 2024-04-30 10:15AM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250321P00670000 | 2024-05-02 1:57PM EDT | 2025-03-21 | 37.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 51.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 28.34% |
| LLY260116P00670000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 74.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.