Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:1040.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01040000 | 2024-05-13 10:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 126 | 185.94% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.01 | 4.30 | 0.00 | - | - | 2 | 82.32% |
| LLY240607C01040000 | 2024-04-30 10:34AM EDT | 2024-06-07 | 0.63 | 0.01 | 0.40 | 0.00 | - | - | 1 | 52.61% |
| LLY240621C01040000 | 2024-04-15 10:11AM EDT | 2024-06-21 | 1.00 | 0.01 | 0.59 | 0.00 | - | 1 | 7 | 43.31% |
| LLY240719C01040000 | 2024-05-15 3:29PM EDT | 2024-07-19 | 0.57 | 0.20 | 0.81 | 0.00 | - | 3 | 12 | 33.97% |
| LLY240816C01040000 | 2024-05-03 9:48AM EDT | 2024-08-16 | 1.35 | 1.61 | 2.27 | 0.00 | - | 1 | 15 | 33.56% |
| LLY240920C01040000 | 2024-05-06 9:33AM EDT | 2024-09-20 | 2.90 | 3.05 | 3.45 | 0.00 | - | 2 | 42 | 30.97% |
| LLY241018C01040000 | 2024-05-15 11:40AM EDT | 2024-10-18 | 5.35 | 4.15 | 4.80 | 0.00 | - | 1 | 16 | 30.07% |
| LLY250117C01040000 | 2024-05-15 11:22AM EDT | 2025-01-17 | 16.15 | 14.10 | 14.85 | 0.00 | - | 10 | 259 | 32.02% |
| LLY250321C01040000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 25.00 | 19.60 | 22.25 | 0.00 | - | 8 | 20 | 32.58% |
| LLY250620C01040000 | 2024-05-16 3:08PM EDT | 2025-06-20 | 34.95 | 32.60 | 35.25 | 0.00 | - | 11 | 8 | 34.00% |
| LLY260116C01040000 | 2024-05-07 1:37PM EDT | 2026-01-16 | 61.80 | 57.40 | 60.85 | 0.00 | - | 2 | 1,621 | 35.00% |
| LLY261218C01040000 | 2024-04-04 2:13PM EDT | 2026-12-18 | 97.50 | 74.00 | 82.90 | 0.00 | - | 1 | 15 | 32.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01040000 | 2024-04-12 9:58AM EDT | 2025-01-17 | 280.75 | 278.15 | 282.65 | 0.00 | - | 2 | 0 | 31.12% |
© 2024 Yahoo. All rights reserved.