Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:805.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00805000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 10.80 | 10.10 | 11.00 | -2.35 | -17.87% | 100 | 242 | 25.86% |
| LLY240607C00805000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 16.89 | 15.75 | 17.50 | -1.16 | -6.43% | 24 | 84 | 27.88% |
| LLY240614C00805000 | 2024-05-24 2:45PM EDT | 2024-06-14 | 22.63 | 21.10 | 22.80 | -0.17 | -0.75% | 6 | 39 | 29.39% |
| LLY240621C00805000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 25.09 | 24.35 | 25.45 | +25.09 | - | 38 | 119 | 28.21% |
| LLY240628C00805000 | 2024-05-24 1:46PM EDT | 2024-06-28 | 28.91 | 26.80 | 28.85 | +2.31 | +8.68% | 4 | 9 | 28.56% |
| LLY240705C00805000 | 2024-05-23 9:30AM EDT | 2024-07-05 | 38.20 | 26.95 | 34.80 | +38.20 | - | - | 1 | 31.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00805000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 7.50 | 7.25 | 8.00 | -5.09 | -40.43% | 73 | 59 | 24.35% |
| LLY240607P00805000 | 2024-05-24 1:48PM EDT | 2024-06-07 | 12.20 | 11.90 | 13.55 | +12.20 | - | 54 | 30 | 25.27% |
| LLY240614P00805000 | 2024-05-23 3:52PM EDT | 2024-06-14 | 19.95 | 16.55 | 17.95 | +19.95 | - | - | 82 | 26.09% |
| LLY240621P00805000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 19.45 | 19.00 | 20.00 | +19.45 | - | 69 | 76 | 24.70% |
| LLY240628P00805000 | 2024-05-24 11:17AM EDT | 2024-06-28 | 21.42 | 20.65 | 22.65 | +21.42 | - | 3 | 25 | 24.67% |
| LLY240705P00805000 | 2024-05-24 1:00PM EDT | 2024-07-05 | 23.15 | 19.30 | 27.35 | +23.15 | - | 3 | 0 | 26.83% |
© 2024 Yahoo. All rights reserved.