Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00500000 | 2024-05-14 1:43PM EDT | 2024-05-17 | 258.95 | 270.00 | 274.00 | 0.00 | - | 5 | 0 | 440.43% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 239.93 | 272.75 | 275.15 | 0.00 | - | 4 | 2 | 94.54% |
| LLY240621C00500000 | 2024-05-16 9:47AM EDT | 2024-06-21 | 283.39 | 273.00 | 275.40 | 0.00 | - | 1 | 429 | 86.04% |
| LLY240719C00500000 | 2024-05-15 10:32AM EDT | 2024-07-19 | 279.92 | 275.60 | 277.40 | 0.00 | - | 1 | 85 | 71.60% |
| LLY240816C00500000 | 2024-05-15 10:56AM EDT | 2024-08-16 | 283.96 | 278.15 | 280.10 | 0.00 | - | 1 | 7 | 65.24% |
| LLY240920C00500000 | 2024-05-15 11:29AM EDT | 2024-09-20 | 289.31 | 280.65 | 282.40 | 0.00 | - | 1 | 13 | 59.29% |
| LLY241018C00500000 | 2024-05-14 3:55PM EDT | 2024-10-18 | 275.32 | 283.60 | 285.40 | 0.00 | - | 42 | 9 | 57.48% |
| LLY241115C00500000 | 2024-05-14 3:55PM EDT | 2024-11-15 | 277.72 | 285.65 | 287.55 | 0.00 | - | 30 | 163 | 55.21% |
| LLY250117C00500000 | 2024-05-16 1:12PM EDT | 2025-01-17 | 296.90 | 290.95 | 293.10 | 0.00 | - | 1 | 531 | 52.36% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 293.00 | 301.90 | 0.00 | - | 1 | 0 | 50.61% |
| LLY250620C00500000 | 2024-05-06 1:10PM EDT | 2025-06-20 | 293.64 | 301.00 | 310.00 | 0.00 | - | 1 | 2 | 51.71% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 316.00 | 324.95 | 0.00 | - | 2 | 67 | 49.44% |
| LLY260116C00500000 | 2024-05-16 10:23AM EDT | 2026-01-16 | 330.00 | 319.00 | 327.00 | 0.00 | - | 2 | 52 | 49.15% |
| LLY261218C00500000 | 2024-05-06 3:59PM EDT | 2026-12-18 | 341.45 | 341.00 | 350.00 | 0.00 | - | 2 | 12 | 46.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00500000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 250.00% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 1.19 | 0.00 | - | - | 2 | 132.72% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 82.52% |
| LLY240621P00500000 | 2024-05-16 10:58AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.32 | 0.00 | - | 1 | 1,014 | 53.47% |
| LLY240719P00500000 | 2024-05-13 1:46PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.35 | 0.00 | - | 6 | 149 | 43.77% |
| LLY240816P00500000 | 2024-05-15 3:55PM EDT | 2024-08-16 | 0.74 | 0.05 | 0.70 | 0.00 | - | 1 | 25 | 40.05% |
| LLY240920P00500000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 0.71 | 0.56 | 1.19 | -0.44 | -38.26% | 1 | 75 | 36.92% |
| LLY241018P00500000 | 2024-05-17 9:37AM EDT | 2024-10-18 | 1.42 | 0.99 | 1.61 | -0.23 | -13.94% | 1 | 34 | 35.13% |
| LLY250117P00500000 | 2024-05-16 3:21PM EDT | 2025-01-17 | 3.90 | 3.75 | 4.25 | 0.00 | - | 1 | 1,192 | 33.57% |
| LLY250321P00500000 | 2024-05-15 11:51AM EDT | 2025-03-21 | 5.40 | 2.66 | 8.95 | 0.00 | - | 1 | 115 | 35.77% |
| LLY250620P00500000 | 2024-05-16 1:13PM EDT | 2025-06-20 | 8.78 | 7.75 | 10.50 | 0.00 | - | 100 | 102 | 32.83% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 15.40 | 18.40 | 0.00 | - | 4 | 132 | 32.22% |
| LLY260116P00500000 | 2024-05-17 9:50AM EDT | 2026-01-16 | 18.00 | 16.65 | 18.20 | +1.40 | +8.43% | 1 | 171 | 31.36% |
| LLY261218P00500000 | 2024-05-13 1:41PM EDT | 2026-12-18 | 29.50 | 24.15 | 32.95 | 0.00 | - | 1 | 110 | 31.19% |
© 2024 Yahoo. All rights reserved.