Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:680.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00680000 | 2024-05-02 12:55PM EDT | 2024-05-03 | 79.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 2024-05-10 | 105.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240517C00680000 | 2024-05-01 10:31AM EDT | 2024-05-17 | 97.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 97.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240621C00680000 | 2024-05-02 2:42PM EDT | 2024-06-21 | 86.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240719C00680000 | 2024-04-30 11:59AM EDT | 2024-07-19 | 107.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920C00680000 | 2024-05-02 9:47AM EDT | 2024-09-20 | 119.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00680000 | 2024-04-29 11:39AM EDT | 2024-10-18 | 99.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117C00680000 | 2024-05-02 12:51PM EDT | 2025-01-17 | 134.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00680000 | 2024-04-01 9:49AM EDT | 2026-01-16 | 198.20 | 201.00 | 207.70 | 0.00 | - | 1 | 46 | 45.27% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00680000 | 2024-05-02 1:47PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| LLY240510P00680000 | 2024-05-02 1:49PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LLY240517P00680000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| LLY240524P00680000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 1.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LLY240531P00680000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240607P00680000 | 2024-05-02 10:07AM EDT | 2024-06-07 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240621P00680000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| LLY240719P00680000 | 2024-05-02 3:54PM EDT | 2024-07-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240816P00680000 | 2024-05-02 10:12AM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240920P00680000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241018P00680000 | 2024-05-02 3:33PM EDT | 2024-10-18 | 22.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY250117P00680000 | 2024-04-30 11:09AM EDT | 2025-01-17 | 32.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250321P00680000 | 2024-04-04 10:33AM EDT | 2025-03-21 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY251219P00680000 | 2024-03-04 1:11PM EDT | 2025-12-19 | 59.70 | 62.55 | 66.10 | 0.00 | - | 6 | 12 | 27.36% |
| LLY260116P00680000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218P00680000 | 2024-04-30 9:57AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.