Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:900.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00900000 | 2024-05-02 12:05PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LLY240510C00900000 | 2024-05-02 10:14AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LLY240517C00900000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240531C00900000 | 2024-05-02 11:37AM EDT | 2024-05-31 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240621C00900000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LLY240719C00900000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240816C00900000 | 2024-05-02 11:59AM EDT | 2024-08-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920C00900000 | 2024-05-02 3:25PM EDT | 2024-09-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| LLY241018C00900000 | 2024-05-02 3:36PM EDT | 2024-10-18 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY250117C00900000 | 2024-05-02 2:42PM EDT | 2025-01-17 | 35.99 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| LLY250321C00900000 | 2024-05-02 3:39PM EDT | 2025-03-21 | 46.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 73.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY251219C00900000 | 2024-04-30 10:38AM EDT | 2025-12-19 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116C00900000 | 2024-05-01 12:54PM EDT | 2026-01-16 | 103.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LLY261218C00900000 | 2024-05-01 12:02PM EDT | 2026-12-18 | 140.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00900000 | 2024-05-01 10:08AM EDT | 2024-05-03 | 123.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240719P00900000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 142.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920P00900000 | 2024-03-07 10:40AM EDT | 2024-09-20 | 144.58 | 131.70 | 134.80 | 0.00 | - | 60 | 1 | 0.00% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 155.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 22.31% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 19.82% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 20.78% |
© 2024 Yahoo. All rights reserved.