Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:960.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00960000 | 2024-04-30 2:09PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240719C00960000 | 2024-04-30 2:24PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240816C00960000 | 2024-04-30 11:01AM EDT | 2024-08-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240920C00960000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY241018C00960000 | 2024-04-25 9:45AM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250117C00960000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620C00960000 | 2024-04-30 10:24AM EDT | 2025-06-20 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY251219C00960000 | 2024-04-02 9:39AM EDT | 2025-12-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| LLY260116C00960000 | 2024-03-19 3:47PM EDT | 2026-01-16 | 84.60 | 71.80 | 76.60 | 0.00 | - | 4 | 10 | 35.82% |
| LLY261218C00960000 | 2024-04-30 2:03PM EDT | 2026-12-18 | 122.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 0.00% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117P00960000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 206.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.