Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00790000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 25.00% |
| LLY240510C00790000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 1.64 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| LLY240517C00790000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.34 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| LLY240524C00790000 | 2024-05-02 3:31PM EDT | 2024-05-24 | 8.56 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| LLY240531C00790000 | 2024-05-02 3:54PM EDT | 2024-05-31 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240607C00790000 | 2024-05-02 10:56AM EDT | 2024-06-07 | 15.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY240621C00790000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 16.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LLY240719C00790000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 25.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LLY240816C00790000 | 2024-05-02 10:12AM EDT | 2024-08-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LLY240920C00790000 | 2024-05-02 1:18PM EDT | 2024-09-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY241018C00790000 | 2024-05-01 10:00AM EDT | 2024-10-18 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250117C00790000 | 2024-05-01 1:29PM EDT | 2025-01-17 | 85.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| LLY250321C00790000 | 2024-05-02 1:42PM EDT | 2025-03-21 | 85.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY250620C00790000 | 2024-05-02 9:46AM EDT | 2025-06-20 | 110.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 44.61% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY261218C00790000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 171.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00790000 | 2024-05-02 10:50AM EDT | 2024-05-03 | 22.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 17.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY240517P00790000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621P00790000 | 2024-05-02 12:28PM EDT | 2024-06-21 | 43.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LLY240719P00790000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240816P00790000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 60.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240920P00790000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 59.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY241018P00790000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P00790000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321P00790000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 25.19% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 29.38% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.