Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00920000 | 2024-05-01 10:15AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 2024-05-10 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240517C00920000 | 2024-05-02 9:45AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LLY240531C00920000 | 2024-04-22 1:47PM EDT | 2024-05-31 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240621C00920000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240719C00920000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240816C00920000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240920C00920000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C00920000 | 2024-05-02 12:03PM EDT | 2024-10-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250117C00920000 | 2024-05-02 1:02PM EDT | 2025-01-17 | 31.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 65.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 35.37% |
| LLY260116C00920000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 78.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C00920000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 132.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 0.00% |
| LLY250117P00920000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 169.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY250321P00920000 | 2024-04-15 9:43AM EDT | 2025-03-21 | 176.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.