Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:700.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00700000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 56.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240510C00700000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 78.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LLY240517C00700000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 60.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 49.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240531C00700000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 84.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240607C00700000 | 2024-05-02 2:53PM EDT | 2024-06-07 | 67.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240621C00700000 | 2024-05-02 10:25AM EDT | 2024-06-21 | 80.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240719C00700000 | 2024-05-02 2:21PM EDT | 2024-07-19 | 77.06 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| LLY240816C00700000 | 2024-05-02 2:12PM EDT | 2024-08-16 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00700000 | 2024-04-30 10:11AM EDT | 2024-09-20 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241018C00700000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00700000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 126.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250321C00700000 | 2024-04-15 10:37AM EDT | 2025-03-21 | 143.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250620C00700000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 146.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY251219C00700000 | 2024-04-25 12:11PM EDT | 2025-12-19 | 155.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY260116C00700000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 198.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY261218C00700000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 240.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00700000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| LLY240510P00700000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| LLY240517P00700000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| LLY240524P00700000 | 2024-05-02 3:39PM EDT | 2024-05-24 | 2.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LLY240531P00700000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LLY240607P00700000 | 2024-05-02 1:08PM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240621P00700000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| LLY240719P00700000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 12.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY240816P00700000 | 2024-05-02 3:36PM EDT | 2024-08-16 | 20.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY240920P00700000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY241018P00700000 | 2024-05-02 2:59PM EDT | 2024-10-18 | 27.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250117P00700000 | 2024-05-02 2:49PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY250321P00700000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250620P00700000 | 2024-05-02 2:33PM EDT | 2025-06-20 | 54.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY260116P00700000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 68.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY261218P00700000 | 2024-03-11 10:12AM EDT | 2026-12-18 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 25.73% |
© 2024 Yahoo. All rights reserved.