Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00770000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 6.25% |
| LLY240510C00770000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 5.45 | 0.00 | 0.00 | -13.36 | -71.03% | 236 | 0 | 3.13% |
| LLY240517C00770000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 9.30 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| LLY240524C00770000 | 2024-05-02 3:44PM EDT | 2024-05-24 | 14.00 | 0.00 | 0.00 | -11.50 | -45.10% | 33 | 0 | 1.56% |
| LLY240531C00770000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 17.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| LLY240607C00770000 | 2024-05-02 2:47PM EDT | 2024-06-07 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY240621C00770000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| LLY240719C00770000 | 2024-05-02 3:47PM EDT | 2024-07-19 | 34.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| LLY240816C00770000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 46.10 | 0.00 | 0.00 | -11.40 | -19.83% | 5 | 0 | 0.78% |
| LLY240920C00770000 | 2024-05-02 3:41PM EDT | 2024-09-20 | 54.05 | 0.00 | 0.00 | -12.32 | -18.56% | 11 | 0 | 0.78% |
| LLY241018C00770000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | -12.50 | -17.24% | 9 | 0 | 0.78% |
| LLY250117C00770000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 81.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| LLY250321C00770000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 92.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| LLY250620C00770000 | 2024-05-02 3:37PM EDT | 2025-06-20 | 107.75 | 0.00 | 0.00 | +4.75 | +4.61% | 2 | 0 | 0.39% |
| LLY251219C00770000 | 2024-04-29 11:20AM EDT | 2025-12-19 | 129.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| LLY260116C00770000 | 2024-04-29 1:09PM EDT | 2026-01-16 | 132.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY261218C00770000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 163.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00770000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 15.00 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| LLY240510P00770000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 18.40 | 0.00 | 0.00 | +10.40 | +130.00% | 66 | 0 | 0.00% |
| LLY240517P00770000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| LLY240524P00770000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 24.85 | 0.00 | 0.00 | +6.70 | +36.91% | 4 | 0 | 0.00% |
| LLY240621P00770000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 35.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LLY240719P00770000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 41.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LLY240816P00770000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 43.50 | 0.00 | 0.00 | +3.50 | +8.75% | 11 | 0 | 0.00% |
| LLY240920P00770000 | 2024-05-02 3:13PM EDT | 2024-09-20 | 53.30 | 0.00 | 0.00 | +7.16 | +15.52% | 10 | 0 | 0.00% |
| LLY241018P00770000 | 2024-05-01 2:13PM EDT | 2024-10-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250117P00770000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00770000 | 2024-05-02 2:48PM EDT | 2025-03-21 | 77.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 2025-06-20 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219P00770000 | 2024-04-01 11:41AM EDT | 2025-12-19 | 109.00 | 95.20 | 99.15 | 0.00 | - | 6 | 8 | 23.75% |
| LLY260116P00770000 | 2024-04-18 12:11PM EDT | 2026-01-16 | 111.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218P00770000 | 2024-04-30 10:38AM EDT | 2026-12-18 | 112.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.