Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:730.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00730000 | 2024-05-02 3:51PM EDT | 2024-05-03 | 26.18 | 0.00 | 0.00 | 0.00 | - | 17 | 343 | 0.00% |
| LLY240510C00730000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 29.48 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 0.00% |
| LLY240517C00730000 | 2024-05-02 2:43PM EDT | 2024-05-17 | 32.80 | 0.00 | 0.00 | 0.00 | - | 11 | 473 | 0.00% |
| LLY240524C00730000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LLY240531C00730000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 55.73 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| LLY240607C00730000 | 2024-04-30 2:59PM EDT | 2024-06-07 | 61.36 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| LLY240621C00730000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 46.44 | 0.00 | 0.00 | 0.00 | - | 22 | 323 | 0.00% |
| LLY240719C00730000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 63.35 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| LLY240816C00730000 | 2024-05-02 9:45AM EDT | 2024-08-16 | 74.80 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| LLY240920C00730000 | 2024-04-30 1:01PM EDT | 2024-09-20 | 90.79 | 0.00 | 0.00 | 0.00 | - | 9 | 75 | 0.00% |
| LLY241018C00730000 | 2024-05-01 10:41AM EDT | 2024-10-18 | 94.30 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| LLY250117C00730000 | 2024-05-02 3:23PM EDT | 2025-01-17 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 481 | 0.00% |
| LLY250321C00730000 | 2024-04-09 2:20PM EDT | 2025-03-21 | 122.00 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| LLY250620C00730000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY251219C00730000 | 2024-04-30 9:31AM EDT | 2025-12-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| LLY260116C00730000 | 2024-05-02 12:16PM EDT | 2026-01-16 | 164.65 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| LLY261218C00730000 | 2024-05-02 2:19PM EDT | 2026-12-18 | 197.00 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00730000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 384 | 12.50% |
| LLY240510P00730000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 92 | 209 | 6.25% |
| LLY240517P00730000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 82 | 679 | 3.13% |
| LLY240524P00730000 | 2024-05-02 3:51PM EDT | 2024-05-24 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 3.13% |
| LLY240531P00730000 | 2024-05-02 11:45AM EDT | 2024-05-31 | 8.77 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 3.13% |
| LLY240607P00730000 | 2024-05-02 3:50PM EDT | 2024-06-07 | 12.91 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| LLY240621P00730000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 15.62 | 0.00 | 0.00 | 0.00 | - | 37 | 363 | 1.56% |
| LLY240719P00730000 | 2024-05-02 2:02PM EDT | 2024-07-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 189 | 1.56% |
| LLY240816P00730000 | 2024-05-02 2:57PM EDT | 2024-08-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 1.56% |
| LLY240920P00730000 | 2024-05-01 11:42AM EDT | 2024-09-20 | 30.65 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 1.56% |
| LLY241018P00730000 | 2024-05-02 3:23PM EDT | 2024-10-18 | 38.40 | 0.00 | 0.00 | 0.00 | - | 7 | 34 | 0.78% |
| LLY250117P00730000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 51.96 | 0.00 | 0.00 | 0.00 | - | 3 | 512 | 0.78% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 27.31% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.78% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.