Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00830000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| LLY240510C00830000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| LLY240517C00830000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| LLY240524C00830000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240531C00830000 | 2024-05-02 12:56PM EDT | 2024-05-31 | 3.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240621C00830000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240719C00830000 | 2024-05-02 1:54PM EDT | 2024-07-19 | 13.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240816C00830000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 23.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY240920C00830000 | 2024-05-01 3:03PM EDT | 2024-09-20 | 41.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY241018C00830000 | 2024-04-30 11:40AM EDT | 2024-10-18 | 43.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00830000 | 2024-03-28 9:46AM EDT | 2024-05-03 | 55.45 | 95.15 | 101.60 | 0.00 | - | 1 | 1 | 322.78% |
| LLY240517P00830000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 57.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240621P00830000 | 2024-04-30 11:38AM EDT | 2024-06-21 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240719P00830000 | 2024-04-03 9:49AM EDT | 2024-07-19 | 74.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.