Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:800.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00800000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 25.00% |
| LLY240510C00800000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 6.25% |
| LLY240517C00800000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| LLY240524C00800000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| LLY240531C00800000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| LLY240607C00800000 | 2024-05-02 3:50PM EDT | 2024-06-07 | 9.32 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| LLY240621C00800000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| LLY240719C00800000 | 2024-05-02 3:50PM EDT | 2024-07-19 | 21.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| LLY240816C00800000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| LLY240920C00800000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| LLY241018C00800000 | 2024-05-02 3:51PM EDT | 2024-10-18 | 45.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250117C00800000 | 2024-05-02 1:28PM EDT | 2025-01-17 | 70.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY250321C00800000 | 2024-05-01 1:03PM EDT | 2025-03-21 | 92.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 2025-06-20 | 108.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LLY251219C00800000 | 2024-05-01 1:49PM EDT | 2025-12-19 | 138.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY260116C00800000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 141.45 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.78% |
| LLY261218C00800000 | 2024-05-01 3:04PM EDT | 2026-12-18 | 185.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00800000 | 2024-05-02 12:01PM EDT | 2024-05-03 | 36.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY240510P00800000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240517P00800000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240621P00800000 | 2024-05-01 3:19PM EDT | 2024-06-21 | 38.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240719P00800000 | 2024-04-30 11:04AM EDT | 2024-07-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240816P00800000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240920P00800000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 60.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018P00800000 | 2024-05-02 2:54PM EDT | 2024-10-18 | 73.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117P00800000 | 2024-04-30 1:50PM EDT | 2025-01-17 | 78.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250321P00800000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 91.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 27.85% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116P00800000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218P00800000 | 2024-04-22 2:38PM EDT | 2026-12-18 | 149.95 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.