Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:810.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00810000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 846 | 25.00% |
| LLY240510C00810000 | 2024-05-02 3:41PM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 119 | 346 | 12.50% |
| LLY240517C00810000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.92 | 0.00 | 0.00 | 0.00 | - | 116 | 3,587 | 6.25% |
| LLY240524C00810000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| LLY240531C00810000 | 2024-05-02 2:36PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| LLY240621C00810000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 11.55 | 0.00 | 0.00 | 0.00 | - | 27 | 238 | 3.13% |
| LLY240719C00810000 | 2024-05-02 2:20PM EDT | 2024-07-19 | 19.04 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 3.13% |
| LLY240816C00810000 | 2024-05-02 2:17PM EDT | 2024-08-16 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| LLY240920C00810000 | 2024-05-01 11:05AM EDT | 2024-09-20 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| LLY241018C00810000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 1.56% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00810000 | 2024-05-01 1:03PM EDT | 2024-05-03 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 2024-05-10 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 54.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| LLY240621P00810000 | 2024-05-01 2:48PM EDT | 2024-06-21 | 46.75 | 0.00 | 0.00 | 0.00 | - | 8 | 60 | 0.00% |
| LLY240719P00810000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| LLY240816P00810000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 59.25 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| LLY240920P00810000 | 2024-04-30 10:07AM EDT | 2024-09-20 | 61.10 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 2024-10-18 | 87.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.