Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:710.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00710000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240517C00710000 | 2024-05-02 10:47AM EDT | 2024-05-17 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240531C00710000 | 2024-04-30 10:06AM EDT | 2024-05-31 | 86.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621C00710000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 60.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240719C00710000 | 2024-05-01 12:47PM EDT | 2024-07-19 | 85.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00710000 | 2024-04-15 10:23AM EDT | 2024-08-16 | 93.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920C00710000 | 2024-05-02 3:58PM EDT | 2024-09-20 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 2024-10-18 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00710000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY251219C00710000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 169.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00710000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00710000 | 2024-03-18 11:38AM EDT | 2026-12-18 | 217.99 | 204.00 | 210.35 | 0.00 | - | 1 | 0 | 40.02% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00710000 | 2024-05-02 1:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LLY240510P00710000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| LLY240517P00710000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| LLY240524P00710000 | 2024-05-02 3:39PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LLY240531P00710000 | 2024-05-02 2:56PM EDT | 2024-05-31 | 5.23 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| LLY240607P00710000 | 2024-05-02 3:42PM EDT | 2024-06-07 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| LLY240621P00710000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 10.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| LLY240719P00710000 | 2024-05-02 1:12PM EDT | 2024-07-19 | 15.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY240816P00710000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 19.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| LLY240920P00710000 | 2024-05-01 3:52PM EDT | 2024-09-20 | 23.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY241018P00710000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 31.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LLY250117P00710000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 44.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 27.69% |
| LLY260116P00710000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 72.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 25.64% |
© 2024 Yahoo. All rights reserved.