Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00860000 | 2024-05-02 1:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY240510C00860000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240517C00860000 | 2024-05-02 1:50PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY240524C00860000 | 2024-05-01 1:05PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240531C00860000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240621C00860000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| LLY240719C00860000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| LLY240816C00860000 | 2024-05-02 12:03PM EDT | 2024-08-16 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920C00860000 | 2024-04-30 2:56PM EDT | 2024-09-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY241018C00860000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 22.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| LLY250117C00860000 | 2024-05-02 3:59PM EDT | 2025-01-17 | 46.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 70.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY250620C00860000 | 2024-04-26 12:16PM EDT | 2025-06-20 | 69.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219C00860000 | 2024-04-19 2:20PM EDT | 2025-12-19 | 92.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY260116C00860000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 118.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 40.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 58.92% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 21.61% |
© 2024 Yahoo. All rights reserved.