Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:780.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00780000 | 2024-05-03 9:56AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | -0.24 | -92.31% | 48 | 718 | 43.75% |
| LLY240510C00780000 | 2024-05-03 10:05AM EDT | 2024-05-10 | 0.82 | 0.75 | 0.94 | -2.68 | -76.35% | 197 | 459 | 26.83% |
| LLY240517C00780000 | 2024-05-03 10:03AM EDT | 2024-05-17 | 2.20 | 2.03 | 2.40 | -4.20 | -65.62% | 89 | 1,031 | 25.10% |
| LLY240524C00780000 | 2024-05-03 9:58AM EDT | 2024-05-24 | 4.85 | 4.10 | 4.85 | -5.65 | -53.81% | 17 | 40 | 26.27% |
| LLY240531C00780000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 6.30 | 5.15 | 6.50 | -5.95 | -48.57% | 8 | 49 | 25.68% |
| LLY240607C00780000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 9.65 | 7.50 | 8.65 | -5.85 | -37.74% | 1 | 12 | 26.07% |
| LLY240621C00780000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 12.65 | 11.50 | 12.60 | -7.20 | -36.27% | 4 | 817 | 26.49% |
| LLY240719C00780000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 19.90 | 19.50 | 19.95 | -8.90 | -30.90% | 4 | 297 | 27.26% |
| LLY240816C00780000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 42.55 | 29.90 | 31.45 | 0.00 | - | 2 | 102 | 31.06% |
| LLY240920C00780000 | 2024-05-03 9:32AM EDT | 2024-09-20 | 42.10 | 37.15 | 39.20 | -6.60 | -13.55% | 3 | 142 | 31.29% |
| LLY241018C00780000 | 2024-05-01 3:41PM EDT | 2024-10-18 | 47.09 | 43.15 | 45.05 | -21.66 | -31.51% | 5 | 168 | 31.56% |
| LLY250117C00780000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 65.67 | 63.95 | 65.85 | -13.58 | -17.14% | 8 | 3,292 | 33.89% |
| LLY250321C00780000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 106.80 | 74.30 | 78.75 | 0.00 | - | 11 | 27 | 35.08% |
| LLY250620C00780000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 120.00 | 88.65 | 93.25 | 0.00 | - | 4 | 21 | 35.63% |
| LLY251219C00780000 | 2024-04-05 12:01PM EDT | 2025-12-19 | 157.00 | 114.20 | 120.95 | 0.00 | - | 20 | 34 | 37.10% |
| LLY260116C00780000 | 2024-05-01 1:03PM EDT | 2026-01-16 | 151.00 | 119.05 | 123.25 | 0.00 | - | 5 | 51 | 36.86% |
| LLY261218C00780000 | 2024-04-30 2:32PM EDT | 2026-12-18 | 195.63 | 155.00 | 164.00 | 0.00 | - | 4 | 18 | 38.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00780000 | 2024-05-03 9:55AM EDT | 2024-05-03 | 45.24 | 42.40 | 49.70 | +20.68 | +84.20% | 10 | 284 | 88.87% |
| LLY240510P00780000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 39.66 | 43.00 | 47.70 | +12.78 | +47.54% | 3 | 427 | 38.44% |
| LLY240517P00780000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 31.10 | 44.25 | 49.60 | 0.00 | - | 47 | 366 | 32.94% |
| LLY240524P00780000 | 2024-05-02 11:16AM EDT | 2024-05-24 | 26.30 | 47.55 | 51.00 | 0.00 | - | 2 | 16 | 29.87% |
| LLY240621P00780000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 38.27 | 52.65 | 55.20 | 0.00 | - | 12 | 276 | 24.67% |
| LLY240719P00780000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 42.90 | 57.85 | 60.90 | 0.00 | - | 3 | 88 | 24.57% |
| LLY240816P00780000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 49.45 | 65.00 | 67.60 | 0.00 | - | 1 | 66 | 25.68% |
| LLY240920P00780000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 58.45 | 70.10 | 71.85 | 0.00 | - | 3 | 180 | 24.72% |
| LLY241018P00780000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 55.60 | 73.35 | 75.75 | 0.00 | - | 3 | 33 | 24.62% |
| LLY250117P00780000 | 2024-05-02 1:05PM EDT | 2025-01-17 | 76.88 | 85.30 | 88.20 | 0.00 | - | 5 | 376 | 25.00% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 90.40 | 97.75 | 0.00 | - | 1 | 23 | 25.93% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 107.80 | 98.15 | 103.80 | 0.00 | - | 1 | 2 | 24.85% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 112.00 | 118.75 | 0.00 | - | 1 | 1 | 24.71% |
| LLY260116P00780000 | 2024-03-04 2:25PM EDT | 2026-01-16 | 100.18 | 103.40 | 109.00 | 0.00 | - | 1 | 4 | 21.61% |
| LLY261218P00780000 | 2024-04-22 12:17PM EDT | 2026-12-18 | 138.00 | 132.00 | 140.00 | 0.00 | - | 1 | 14 | 23.95% |
© 2024 Yahoo. All rights reserved.