Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:750.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00750000 | 2024-05-03 10:11AM EDT | 2024-05-03 | 0.50 | 0.39 | 0.61 | -7.90 | -94.05% | 1,322 | 611 | 31.84% |
| LLY240510C00750000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 6.22 | 5.85 | 6.40 | -8.63 | -62.36% | 141 | 163 | 29.00% |
| LLY240517C00750000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 9.86 | 9.40 | 10.15 | -8.64 | -46.70% | 102 | 9,394 | 28.02% |
| LLY240524C00750000 | 2024-05-03 9:54AM EDT | 2024-05-24 | 11.80 | 12.60 | 14.35 | -13.10 | -52.61% | 4 | 55 | 29.24% |
| LLY240531C00750000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 15.60 | 15.80 | 17.15 | -15.40 | -49.68% | 1 | 12 | 28.95% |
| LLY240621C00750000 | 2024-05-03 10:16AM EDT | 2024-06-21 | 25.00 | 23.15 | 23.85 | -8.80 | -26.04% | 6 | 861 | 28.33% |
| LLY240719C00750000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 33.54 | 32.15 | 34.70 | -10.01 | -22.99% | 9 | 553 | 30.74% |
| LLY240816C00750000 | 2024-05-03 9:59AM EDT | 2024-08-16 | 42.60 | 44.00 | 46.05 | -13.95 | -24.67% | 55 | 346 | 33.57% |
| LLY240920C00750000 | 2024-05-03 10:07AM EDT | 2024-09-20 | 50.50 | 51.85 | 53.30 | -13.95 | -21.64% | 2 | 639 | 33.08% |
| LLY241018C00750000 | 2024-05-02 1:20PM EDT | 2024-10-18 | 71.25 | 57.95 | 59.95 | 0.00 | - | 2 | 67 | 33.55% |
| LLY250117C00750000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 80.00 | 78.90 | 82.60 | -13.50 | -14.44% | 7 | 565 | 36.22% |
| LLY250321C00750000 | 2024-05-02 3:58PM EDT | 2025-03-21 | 102.25 | 89.00 | 93.95 | 0.00 | - | 4 | 24 | 36.64% |
| LLY250620C00750000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 101.05 | 103.20 | 111.00 | -19.80 | -16.38% | 1 | 22 | 37.87% |
| LLY251219C00750000 | 2024-04-30 9:53AM EDT | 2025-12-19 | 172.00 | 128.65 | 138.00 | 0.00 | - | 5 | 43 | 38.89% |
| LLY260116C00750000 | 2024-05-03 9:51AM EDT | 2026-01-16 | 135.65 | 133.05 | 139.85 | -19.00 | -12.29% | 1 | 123 | 38.50% |
| LLY261218C00750000 | 2024-05-03 9:33AM EDT | 2026-12-18 | 178.00 | 170.00 | 180.00 | -31.93 | -15.21% | 1 | 33 | 39.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00750000 | 2024-05-03 10:06AM EDT | 2024-05-03 | 15.56 | 11.30 | 15.50 | +13.06 | +522.40% | 78 | 1,002 | 0.00% |
| LLY240510P00750000 | 2024-05-03 10:06AM EDT | 2024-05-10 | 19.66 | 16.35 | 17.25 | +10.81 | +122.15% | 97 | 212 | 15.42% |
| LLY240517P00750000 | 2024-05-03 9:54AM EDT | 2024-05-17 | 22.85 | 20.35 | 21.40 | +10.00 | +77.82% | 7 | 966 | 20.02% |
| LLY240524P00750000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 22.44 | 22.70 | 24.90 | +7.04 | +45.71% | 2 | 26 | 21.86% |
| LLY240531P00750000 | 2024-05-02 2:15PM EDT | 2024-05-31 | 24.49 | 24.80 | 27.15 | +7.69 | +45.77% | 1 | 122 | 21.93% |
| LLY240607P00750000 | 2024-05-02 3:05PM EDT | 2024-06-07 | 19.00 | 26.65 | 29.75 | 0.00 | - | 5 | 38 | 22.62% |
| LLY240621P00750000 | 2024-05-03 9:58AM EDT | 2024-06-21 | 33.12 | 30.30 | 33.75 | +8.40 | +33.98% | 5 | 598 | 22.99% |
| LLY240719P00750000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 39.96 | 36.85 | 39.25 | +10.33 | +34.86% | 9 | 196 | 22.53% |
| LLY240816P00750000 | 2024-05-02 1:43PM EDT | 2024-08-16 | 38.30 | 46.15 | 47.60 | 0.00 | - | 7 | 130 | 24.66% |
| LLY240920P00750000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 52.50 | 52.60 | 53.65 | +10.45 | +24.85% | 2 | 120 | 24.71% |
| LLY241018P00750000 | 2024-04-29 3:28PM EDT | 2024-10-18 | 63.70 | 56.30 | 57.45 | 0.00 | - | 2 | 32 | 24.48% |
| LLY250117P00750000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 54.85 | 67.35 | 70.20 | 0.00 | - | 1 | 727 | 24.90% |
| LLY250321P00750000 | 2024-04-30 10:23AM EDT | 2025-03-21 | 58.61 | 75.20 | 79.90 | 0.00 | - | 1 | 15 | 25.86% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 2025-06-20 | 91.86 | 82.45 | 88.00 | 0.00 | - | 1 | 4 | 25.45% |
| LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 94.05 | 101.75 | 0.00 | - | 10 | 161 | 24.90% |
| LLY260116P00750000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 84.46 | 96.35 | 102.85 | 0.00 | - | 3 | 40 | 24.62% |
| LLY261218P00750000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 111.00 | 116.00 | 125.00 | 0.00 | - | 2 | 58 | 24.56% |
© 2024 Yahoo. All rights reserved.