Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00760000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 3.13% |
| LLY240510C00760000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 9.75 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.78% |
| LLY240517C00760000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.78% |
| LLY240524C00760000 | 2024-05-02 1:34PM EDT | 2024-05-24 | 19.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY240531C00760000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| LLY240621C00760000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 29.52 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.39% |
| LLY240719C00760000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 38.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.39% |
| LLY240816C00760000 | 2024-05-02 3:49PM EDT | 2024-08-16 | 50.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| LLY240920C00760000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 59.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.20% |
| LLY241018C00760000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.20% |
| LLY250117C00760000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 87.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| LLY250321C00760000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 96.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 2025-06-20 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LLY251219C00760000 | 2024-04-15 11:19AM EDT | 2025-12-19 | 155.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| LLY260116C00760000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| LLY261218C00760000 | 2024-05-02 1:09PM EDT | 2026-12-18 | 185.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00760000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 8.10 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 0.00% |
| LLY240510P00760000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 13.05 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| LLY240517P00760000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 17.45 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| LLY240524P00760000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 21.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| LLY240531P00760000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240621P00760000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 29.75 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| LLY240719P00760000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 35.88 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| LLY240816P00760000 | 2024-05-02 1:10PM EDT | 2024-08-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240920P00760000 | 2024-05-02 11:08AM EDT | 2024-09-20 | 45.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018P00760000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 51.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250117P00760000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 65.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00760000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 72.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250620P00760000 | 2024-05-02 12:45PM EDT | 2025-06-20 | 80.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P00760000 | 2024-02-06 11:32AM EDT | 2025-12-19 | 120.56 | 94.60 | 103.00 | 0.00 | - | - | 1 | 26.27% |
| LLY260116P00760000 | 2024-04-15 3:39PM EDT | 2026-01-16 | 106.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218P00760000 | 2024-04-30 12:39PM EDT | 2026-12-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.