Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:840.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00840000 | 2024-05-02 3:22PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 176 | 458 | 50.00% |
| LLY240510C00840000 | 2024-05-02 3:21PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 12.50% |
| LLY240517C00840000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.51 | 0.00 | 0.00 | 0.00 | - | 51 | 1,067 | 12.50% |
| LLY240524C00840000 | 2024-05-02 1:39PM EDT | 2024-05-24 | 1.96 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 6.25% |
| LLY240531C00840000 | 2024-05-02 2:39PM EDT | 2024-05-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 43 | 60 | 6.25% |
| LLY240621C00840000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 6.17 | 0.00 | 0.00 | 0.00 | - | 70 | 243 | 6.25% |
| LLY240719C00840000 | 2024-05-02 3:05PM EDT | 2024-07-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 225 | 6.25% |
| LLY240816C00840000 | 2024-05-02 2:30PM EDT | 2024-08-16 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| LLY240920C00840000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| LLY241018C00840000 | 2024-04-30 10:00AM EDT | 2024-10-18 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| LLY250117C00840000 | 2024-05-02 3:11PM EDT | 2025-01-17 | 54.50 | 0.00 | 0.00 | 0.00 | - | 23 | 470 | 3.13% |
| LLY250321C00840000 | 2024-05-01 3:03PM EDT | 2025-03-21 | 78.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| LLY250620C00840000 | 2024-04-24 1:36PM EDT | 2025-06-20 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| LLY251219C00840000 | 2024-04-16 9:51AM EDT | 2025-12-19 | 109.44 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 1.56% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 1.56% |
| LLY261218C00840000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 162.95 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00840000 | 2024-04-30 9:31AM EDT | 2024-05-03 | 68.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240621P00840000 | 2024-04-08 1:31PM EDT | 2024-06-21 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240920P00840000 | 2024-03-04 1:49PM EDT | 2024-09-20 | 89.40 | 93.30 | 97.45 | 0.00 | - | 1 | 1 | 21.75% |
| LLY250117P00840000 | 2024-04-30 12:27PM EDT | 2025-01-17 | 101.95 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 26.06% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 25.70% |
© 2024 Yahoo. All rights reserved.