Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00530000 | 2024-02-01 12:24PM EDT | 2024-05-17 | 135.00 | 255.10 | 263.40 | 0.00 | - | 1 | 3 | 330.97% |
| LLY240621C00530000 | 2024-05-07 10:26AM EDT | 2024-06-21 | 246.00 | 230.85 | 234.20 | 0.00 | - | 1 | 41 | 63.61% |
| LLY240719C00530000 | 2024-01-09 10:55AM EDT | 2024-07-19 | 128.88 | 214.80 | 221.70 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240920C00530000 | 2024-03-04 4:01PM EDT | 2024-09-20 | 281.10 | 258.70 | 266.45 | 0.00 | - | 10 | 34 | 73.71% |
| LLY250117C00530000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 251.50 | 252.35 | 255.55 | 0.00 | - | 1 | 1,338 | 48.52% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 2025-03-21 | 239.03 | 256.55 | 263.95 | 0.00 | - | 1 | 1 | 48.61% |
| LLY251219C00530000 | 2024-04-25 1:55PM EDT | 2025-12-19 | 261.82 | 283.70 | 290.85 | 0.00 | - | 10 | 3 | 46.60% |
| LLY260116C00530000 | 2024-03-04 11:02AM EDT | 2026-01-16 | 322.49 | 306.40 | 312.55 | 0.00 | - | 1 | 6 | 52.53% |
| LLY261218C00530000 | 2024-05-06 1:33PM EDT | 2026-12-18 | 314.50 | 310.00 | 318.90 | 0.00 | - | 3 | 23 | 45.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00530000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 145 | 95.31% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 79.05% |
| LLY240621P00530000 | 2024-04-25 2:44PM EDT | 2024-06-21 | 0.11 | 0.04 | 0.20 | -0.84 | -88.42% | 3 | 343 | 43.46% |
| LLY240719P00530000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 0.23 | 0.10 | 0.40 | 0.00 | - | 2 | 42 | 36.50% |
| LLY240920P00530000 | 2024-05-08 2:22PM EDT | 2024-09-20 | 1.40 | 1.15 | 2.36 | 0.00 | - | 2 | 47 | 35.00% |
| LLY250117P00530000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 6.09 | 5.95 | 6.75 | +0.59 | +10.73% | 81 | 1,984 | 32.04% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 2025-03-21 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 34.94% |
| LLY251219P00530000 | 2024-03-25 10:00AM EDT | 2025-12-19 | 25.79 | 27.35 | 29.75 | 0.00 | - | 3 | 30 | 33.70% |
| LLY260116P00530000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 22.60 | 22.00 | 24.70 | 0.00 | - | 1 | 35 | 30.62% |
| LLY261218P00530000 | 2024-05-03 1:48PM EDT | 2026-12-18 | 38.50 | 32.90 | 40.00 | 0.00 | - | 1 | 4 | 30.01% |
© 2024 Yahoo. All rights reserved.