Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01000000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.02 | 0.03 | 0.10 | -0.01 | -33.33% | 5 | 704 | 70.70% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.38 | 0.00 | - | 2 | 2 | 56.01% |
| LLY240531C01000000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 0.25 | 0.01 | 0.56 | 0.00 | - | 1 | 101 | 52.39% |
| LLY240607C01000000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.62 | 0.00 | - | - | 2 | 46.02% |
| LLY240621C01000000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 0.26 | 0.10 | 0.35 | +0.06 | +30.00% | 116 | 1,586 | 34.79% |
| LLY240719C01000000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 1.40 | 0.49 | 1.30 | 0.00 | - | 2 | 221 | 32.62% |
| LLY240816C01000000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 3.50 | 2.24 | 2.68 | 0.00 | - | 10 | 115 | 31.42% |
| LLY240920C01000000 | 2024-05-10 11:50AM EDT | 2024-09-20 | 4.80 | 4.05 | 4.65 | -0.75 | -13.51% | 38 | 1,413 | 30.29% |
| LLY241018C01000000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 9.00 | 5.15 | 6.45 | 0.00 | - | 7 | 266 | 29.75% |
| LLY250117C01000000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 18.10 | 17.65 | 19.00 | -2.50 | -12.14% | 9 | 1,432 | 32.55% |
| LLY250321C01000000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 31.25 | 24.15 | 26.35 | 0.00 | - | 4 | 122 | 32.74% |
| LLY250620C01000000 | 2024-05-10 11:48AM EDT | 2025-06-20 | 39.25 | 35.85 | 38.35 | -4.15 | -9.56% | 2 | 40 | 33.54% |
| LLY251219C01000000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 66.90 | 58.85 | 61.85 | 0.00 | - | 1 | 24 | 34.78% |
| LLY260116C01000000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 64.00 | 61.80 | 64.10 | 0.00 | - | 10 | 123 | 34.59% |
| LLY261218C01000000 | 2024-05-09 10:52AM EDT | 2026-12-18 | 105.80 | 95.00 | 104.00 | 0.00 | - | 1 | 904 | 36.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 55.70% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 239.15 | 243.55 | 0.00 | - | 1 | 6 | 20.83% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 237.65 | 245.90 | 0.00 | - | - | 1 | 21.87% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 39.23% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 28.48% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 21.52% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 259.00 | 268.00 | 0.00 | - | 2 | 42 | 19.34% |
© 2024 Yahoo. All rights reserved.