Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:820.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00820000 | 2024-05-03 9:54AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 29 | 824 | 73.83% |
| LLY240510C00820000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 0.50 | 0.00 | 1.00 | 0.00 | - | 92 | 229 | 43.53% |
| LLY240517C00820000 | 2024-05-03 9:57AM EDT | 2024-05-17 | 0.29 | 0.11 | 0.47 | -1.02 | -62.58% | 2 | 1,462 | 27.69% |
| LLY240524C00820000 | 2024-05-02 2:36PM EDT | 2024-05-24 | 2.91 | 1.07 | 1.67 | 0.00 | - | 5 | 37 | 29.29% |
| LLY240531C00820000 | 2024-05-02 12:53PM EDT | 2024-05-31 | 4.46 | 1.20 | 2.17 | 0.00 | - | 7 | 11 | 27.14% |
| LLY240607C00820000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 3.22 | 2.26 | 3.65 | -2.52 | -43.90% | 1 | 17 | 27.93% |
| LLY240621C00820000 | 2024-05-03 9:56AM EDT | 2024-06-21 | 5.30 | 4.90 | 5.55 | -3.50 | -39.77% | 17 | 498 | 26.90% |
| LLY240719C00820000 | 2024-05-02 2:39PM EDT | 2024-07-19 | 16.00 | 9.95 | 12.20 | 0.00 | - | 8 | 157 | 28.70% |
| LLY240816C00820000 | 2024-05-03 9:48AM EDT | 2024-08-16 | 20.10 | 18.80 | 19.50 | -11.48 | -36.35% | 92 | 119 | 30.32% |
| LLY240920C00820000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 45.25 | 24.20 | 26.30 | 0.00 | - | 8 | 115 | 30.55% |
| LLY241018C00820000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 51.50 | 30.25 | 31.60 | 0.00 | - | 25 | 33 | 30.82% |
| LLY250117C00820000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 50.25 | 50.25 | 51.65 | -11.25 | -18.29% | 2 | 784 | 33.36% |
| LLY250321C00820000 | 2024-05-02 1:57PM EDT | 2025-03-21 | 73.90 | 58.50 | 63.90 | 0.00 | - | 41 | 197 | 34.45% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 90.57 | 73.15 | 79.25 | 0.00 | - | 4 | 10 | 35.38% |
| LLY251219C00820000 | 2024-03-19 12:19PM EDT | 2025-12-19 | 128.59 | 112.15 | 119.85 | 0.00 | - | 10 | 92 | 40.30% |
| LLY260116C00820000 | 2024-05-03 9:37AM EDT | 2026-01-16 | 107.07 | 102.90 | 107.75 | -27.84 | -20.64% | 4 | 25 | 36.24% |
| LLY261218C00820000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 170.99 | 140.00 | 148.00 | 0.00 | - | 1 | 30 | 37.68% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00820000 | 2024-05-02 11:41AM EDT | 2024-05-03 | 56.62 | 82.00 | 87.30 | 0.00 | - | 1 | 0 | 129.39% |
| LLY240517P00820000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 48.60 | 81.65 | 88.10 | 0.00 | - | 2 | 52 | 46.69% |
| LLY240621P00820000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 82.00 | 83.95 | 87.85 | +28.90 | +54.43% | 5 | 39 | 25.17% |
| LLY240719P00820000 | 2024-04-04 3:35PM EDT | 2024-07-19 | 75.80 | 86.45 | 90.45 | 0.00 | - | 7 | 6 | 23.37% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 90.85 | 95.60 | 0.00 | - | 2 | 3 | 24.65% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 95.85 | 98.90 | 0.00 | - | 4 | 17 | 23.68% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 98.40 | 102.80 | 0.00 | - | 1 | 9 | 23.99% |
| LLY250117P00820000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 99.00 | 109.40 | 113.25 | 0.00 | - | 1 | 273 | 24.11% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 113.65 | 120.15 | 0.00 | - | 6 | 12 | 24.33% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 21.34% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 23.02% |
© 2024 Yahoo. All rights reserved.