Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:690.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00690000 | 2024-04-29 2:52PM EDT | 2024-05-03 | 48.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00690000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 88.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 58.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240531C00690000 | 2024-04-30 12:30PM EDT | 2024-05-31 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00690000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240719C00690000 | 2024-04-29 3:48PM EDT | 2024-07-19 | 74.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240816C00690000 | 2024-04-19 3:27PM EDT | 2024-08-16 | 80.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00690000 | 2024-04-30 11:08AM EDT | 2024-09-20 | 118.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018C00690000 | 2024-04-22 12:55PM EDT | 2024-10-18 | 97.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00690000 | 2024-04-30 9:48AM EDT | 2025-01-17 | 149.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 42.36% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00690000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LLY240510P00690000 | 2024-05-02 10:37AM EDT | 2024-05-10 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240517P00690000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LLY240524P00690000 | 2024-05-02 2:32PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| LLY240531P00690000 | 2024-05-02 3:04PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240607P00690000 | 2024-05-02 12:57PM EDT | 2024-06-07 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240621P00690000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 6.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY240719P00690000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 10.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY240816P00690000 | 2024-05-02 11:07AM EDT | 2024-08-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY240920P00690000 | 2024-05-02 11:36AM EDT | 2024-09-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY241018P00690000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250117P00690000 | 2024-05-02 10:14AM EDT | 2025-01-17 | 35.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250321P00690000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY260116P00690000 | 2024-05-02 3:34PM EDT | 2026-01-16 | 67.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 25.49% |
© 2024 Yahoo. All rights reserved.