Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:940.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00940000 | 2024-05-02 2:33PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 2024-05-10 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240517C00940000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240621C00940000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240816C00940000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240920C00940000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 13.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY241018C00940000 | 2024-04-30 12:04PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| LLY250117C00940000 | 2024-05-02 2:43PM EDT | 2025-01-17 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321C00940000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 35.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 55.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY251219C00940000 | 2024-04-19 1:55PM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY260116C00940000 | 2024-04-30 3:27PM EDT | 2026-01-16 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C00940000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 23.81% |
© 2024 Yahoo. All rights reserved.