Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01060000 | 2024-04-03 3:37PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.64 | 0.00 | - | 1 | 46 | 107.42% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.53 | 0.00 | - | - | 2 | 57.52% |
| LLY240621C01060000 | 2024-04-22 10:59AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.69 | 0.00 | - | 3 | 8 | 45.39% |
| LLY240719C01060000 | 2024-05-07 9:53AM EDT | 2024-07-19 | 0.45 | 0.14 | 0.98 | 0.00 | - | 2 | 25 | 36.79% |
| LLY240816C01060000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 1.18 | 0.79 | 1.99 | 0.00 | - | 3 | 6 | 34.78% |
| LLY240920C01060000 | 2024-05-06 12:30PM EDT | 2024-09-20 | 2.32 | 1.65 | 2.96 | 0.00 | - | 1 | 27 | 32.05% |
| LLY241018C01060000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 4.65 | 2.98 | 3.60 | 0.00 | - | 4 | 15 | 30.25% |
| LLY250117C01060000 | 2024-05-06 11:59AM EDT | 2025-01-17 | 10.30 | 11.00 | 12.05 | 0.00 | - | 1 | 88 | 32.12% |
| LLY250321C01060000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 21.90 | 16.45 | 18.30 | 0.00 | - | 3 | 16 | 32.50% |
| LLY251219C01060000 | 2024-03-11 9:31AM EDT | 2025-12-19 | 55.00 | 45.65 | 58.85 | 0.00 | - | 5 | 5 | 37.14% |
| LLY260116C01060000 | 2024-05-09 9:34AM EDT | 2026-01-16 | 57.50 | 48.40 | 51.90 | 0.00 | - | 1 | 489 | 34.29% |
| LLY261218C01060000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 96.31 | 81.00 | 88.95 | 0.00 | - | 1 | 6 | 35.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01060000 | 2024-02-20 11:13AM EDT | 2025-01-17 | 295.24 | 286.10 | 293.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.