Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:1140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01140000 | 2024-05-08 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 4.25 | 0.00 | - | 5 | 80 | 390.48% |
| LLY240621C01140000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 105 | 45.31% |
| LLY240719C01140000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 0.28 | 0.01 | 0.50 | 0.00 | - | 5 | 31 | 39.53% |
| LLY240816C01140000 | 2024-05-14 1:07PM EDT | 2024-08-16 | 0.48 | 0.36 | 1.03 | 0.00 | - | 1 | 22 | 36.35% |
| LLY240920C01140000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 1.60 | 0.89 | 1.55 | 0.00 | - | 1 | 10 | 32.91% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 1.65 | 1.32 | 2.08 | 0.00 | - | 20 | 23 | 31.25% |
| LLY241115C01140000 | 2024-05-15 9:54AM EDT | 2024-11-15 | 2.83 | 2.45 | 4.80 | 0.00 | - | 2 | 76 | 33.59% |
| LLY250117C01140000 | 2024-05-15 3:30PM EDT | 2025-01-17 | 8.00 | 6.60 | 7.20 | 0.00 | - | 2 | 9 | 31.62% |
| LLY250221C01140000 | 2024-05-16 9:32AM EDT | 2025-02-21 | 11.70 | 8.75 | 11.75 | 0.00 | - | 1 | 4 | 33.34% |
| LLY250321C01140000 | 2024-05-13 11:57AM EDT | 2025-03-21 | 10.05 | 10.80 | 12.40 | 0.00 | - | 2 | 124 | 32.25% |
| LLY250620C01140000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 15.50 | 19.25 | 21.50 | 0.00 | - | 2 | 13 | 33.21% |
| LLY251219C01140000 | 2024-03-01 2:13PM EDT | 2025-12-19 | 44.32 | 42.00 | 50.00 | 0.00 | - | 2 | 2 | 37.24% |
| LLY260116C01140000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 43.30 | 39.05 | 42.85 | 0.00 | - | 17 | 39 | 34.20% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 2026-12-18 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 35.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01140000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 362.32 | 365.65 | 368.35 | 0.00 | - | - | 0 | 52.32% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 2025-01-17 | 378.35 | 377.60 | 382.40 | 0.00 | - | 3 | 0 | 38.73% |
© 2024 Yahoo. All rights reserved.