Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00870000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| LLY240510C00870000 | 2024-05-02 1:30PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY240517C00870000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| LLY240524C00870000 | 2024-05-02 11:24AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531C00870000 | 2024-05-02 9:34AM EDT | 2024-05-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240621C00870000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 3.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240719C00870000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 7.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240816C00870000 | 2024-05-02 2:38PM EDT | 2024-08-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240920C00870000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY241018C00870000 | 2024-05-02 2:20PM EDT | 2024-10-18 | 25.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00870000 | 2024-03-07 11:11AM EDT | 2024-05-17 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 0.00% |
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 0.00% |
| LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 31.96% |
© 2024 Yahoo. All rights reserved.