Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:850.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00850000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 759 | 50.00% |
| LLY240510C00850000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 111 | 178 | 12.50% |
| LLY240517C00850000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 144 | 1,306 | 12.50% |
| LLY240524C00850000 | 2024-05-02 10:32AM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| LLY240531C00850000 | 2024-05-02 3:32PM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 79 | 6.25% |
| LLY240621C00850000 | 2024-05-02 3:51PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 138 | 1,209 | 6.25% |
| LLY240719C00850000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 9.22 | 0.00 | 0.00 | 0.00 | - | 122 | 511 | 6.25% |
| LLY240816C00850000 | 2024-05-02 3:38PM EDT | 2024-08-16 | 18.49 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 3.13% |
| LLY240920C00850000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 29.74 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 3.13% |
| LLY241018C00850000 | 2024-05-02 3:02PM EDT | 2024-10-18 | 30.95 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 3.13% |
| LLY261218C00850000 | 2024-05-01 9:51AM EDT | 2026-12-18 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00850000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 71.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY240621P00850000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 74.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| LLY240719P00850000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 100.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240920P00850000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 114.45 | 93.20 | 95.65 | 0.00 | - | - | 1 | 12.19% |
© 2024 Yahoo. All rights reserved.