Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00880000 | 2024-05-02 2:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| LLY240510C00880000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240517C00880000 | 2024-05-02 9:34AM EDT | 2024-05-17 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240524C00880000 | 2024-05-02 2:33PM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240621C00880000 | 2024-05-02 2:41PM EDT | 2024-06-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240719C00880000 | 2024-04-30 11:00AM EDT | 2024-07-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| LLY240816C00880000 | 2024-04-30 10:37AM EDT | 2024-08-16 | 20.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920C00880000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY241018C00880000 | 2024-04-26 2:47PM EDT | 2024-10-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| LLY250117C00880000 | 2024-05-02 2:47PM EDT | 2025-01-17 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY250321C00880000 | 2024-05-02 3:38PM EDT | 2025-03-21 | 51.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 41.28% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00880000 | 2024-04-30 9:34AM EDT | 2024-05-03 | 90.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 2024-05-10 | 108.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 62.40% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 182.17% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 140.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 20.83% |
© 2024 Yahoo. All rights reserved.