Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00720000 | 2024-05-02 9:36AM EDT | 2024-05-03 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00720000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 46.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517C00720000 | 2024-05-02 1:10PM EDT | 2024-05-17 | 42.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240524C00720000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240531C00720000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 58.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 37.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240621C00720000 | 2024-04-30 3:47PM EDT | 2024-06-21 | 73.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| LLY240719C00720000 | 2024-05-02 2:01PM EDT | 2024-07-19 | 64.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LLY240816C00720000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240920C00720000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 98.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY241018C00720000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 100.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY250117C00720000 | 2024-04-30 1:27PM EDT | 2025-01-17 | 126.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LLY250321C00720000 | 2024-04-30 9:32AM EDT | 2025-03-21 | 142.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00720000 | 2024-04-25 1:08PM EDT | 2025-06-20 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00720000 | 2024-04-03 11:48AM EDT | 2025-12-19 | 184.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00720000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 185.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218C00720000 | 2024-04-30 11:52AM EDT | 2026-12-18 | 216.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00720000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| LLY240510P00720000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 1.20 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| LLY240517P00720000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| LLY240524P00720000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240531P00720000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 7.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| LLY240607P00720000 | 2024-05-02 3:57PM EDT | 2024-06-07 | 9.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| LLY240621P00720000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 12.96 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| LLY240719P00720000 | 2024-05-02 3:40PM EDT | 2024-07-19 | 18.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| LLY240816P00720000 | 2024-05-02 12:47PM EDT | 2024-08-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LLY240920P00720000 | 2024-05-01 1:12PM EDT | 2024-09-20 | 28.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY241018P00720000 | 2024-05-02 9:37AM EDT | 2024-10-18 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250117P00720000 | 2024-05-02 2:29PM EDT | 2025-01-17 | 48.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY250620P00720000 | 2024-04-12 9:49AM EDT | 2025-06-20 | 70.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY251219P00720000 | 2024-03-27 1:55PM EDT | 2025-12-19 | 80.10 | 89.30 | 93.70 | 0.00 | - | 1 | 8 | 29.63% |
| LLY260116P00720000 | 2024-05-01 12:14PM EDT | 2026-01-16 | 76.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.