Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:745.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00745000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 11.04 | 10.80 | 15.30 | -22.63 | -67.21% | 16 | 127 | 56.08% |
| LLY240510C00745000 | 2024-05-02 3:05PM EDT | 2024-05-10 | 20.45 | 17.50 | 20.25 | -13.80 | -40.29% | 7 | 41 | 31.88% |
| LLY240517C00745000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 21.45 | 21.10 | 23.10 | -14.65 | -40.58% | 11 | 52 | 28.17% |
| LLY240524C00745000 | 2024-04-30 2:12PM EDT | 2024-05-24 | 45.60 | 24.40 | 26.60 | 0.00 | - | 3 | 9 | 28.15% |
| LLY240531C00745000 | 2024-05-02 3:46PM EDT | 2024-05-31 | 28.63 | 27.35 | 29.70 | -14.27 | -33.26% | 2 | 8 | 28.26% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00745000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.40 | 1.01 | 1.60 | +1.08 | +337.50% | 213 | 412 | 34.38% |
| LLY240510P00745000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 5.85 | 5.60 | 6.60 | +3.70 | +172.09% | 41 | 102 | 25.32% |
| LLY240517P00745000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 9.95 | 9.35 | 10.80 | +3.65 | +57.94% | 33 | 74 | 25.80% |
| LLY240524P00745000 | 2024-04-30 12:09PM EDT | 2024-05-24 | 10.25 | 12.90 | 14.65 | 0.00 | - | 54 | 60 | 26.71% |
| LLY240531P00745000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 14.63 | 15.15 | 16.80 | +4.48 | +44.14% | 3 | 12 | 25.87% |
© 2024 Yahoo. All rights reserved.