Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:740.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00740000 | 2024-05-02 3:31PM EDT | 2024-05-03 | 20.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240510C00740000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 21.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY240517C00740000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 28.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240524C00740000 | 2024-05-02 3:46PM EDT | 2024-05-24 | 29.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240531C00740000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240607C00740000 | 2024-04-30 12:27PM EDT | 2024-06-07 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240621C00740000 | 2024-05-02 2:13PM EDT | 2024-06-21 | 41.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240719C00740000 | 2024-05-01 10:56AM EDT | 2024-07-19 | 63.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240816C00740000 | 2024-05-02 2:17PM EDT | 2024-08-16 | 61.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240920C00740000 | 2024-05-02 2:59PM EDT | 2024-09-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY241018C00740000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 91.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117C00740000 | 2024-05-02 1:26PM EDT | 2025-01-17 | 99.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321C00740000 | 2024-04-23 12:12PM EDT | 2025-03-21 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00740000 | 2024-04-29 3:27PM EDT | 2025-06-20 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00740000 | 2024-05-02 11:59AM EDT | 2026-01-16 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00740000 | 2024-05-01 9:52AM EDT | 2026-12-18 | 211.50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00740000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.83 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 12.50% |
| LLY240510P00740000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 4.97 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| LLY240517P00740000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 8.97 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| LLY240524P00740000 | 2024-05-02 3:15PM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240531P00740000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240621P00740000 | 2024-05-02 3:17PM EDT | 2024-06-21 | 19.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| LLY240719P00740000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 26.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| LLY240816P00740000 | 2024-05-02 1:43PM EDT | 2024-08-16 | 33.95 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| LLY240920P00740000 | 2024-05-02 11:20AM EDT | 2024-09-20 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY241018P00740000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 38.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250117P00740000 | 2024-05-01 12:02PM EDT | 2025-01-17 | 53.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 26.72% |
| LLY260116P00740000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 101.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 25.11% |
© 2024 Yahoo. All rights reserved.