Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Strike:580.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-05-14 3:31PM EDT | 2024-05-17 | 184.75 | 186.00 | 193.90 | 0.00 | - | 4,050 | 10 | 362.45% |
| LLY240621C00580000 | 2024-05-14 9:56AM EDT | 2024-06-21 | 174.15 | 191.35 | 193.95 | 0.00 | - | 1 | 953 | 55.32% |
| LLY240719C00580000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 197.42 | 194.75 | 197.10 | 0.00 | - | 3 | 8 | 50.27% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 169.22 | 198.00 | 200.50 | 0.00 | - | 1 | 2 | 49.34% |
| LLY240920C00580000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 209.48 | 201.80 | 204.05 | 0.00 | - | 10 | 43 | 46.12% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 173.20 | 178.05 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117C00580000 | 2024-05-16 3:04PM EDT | 2025-01-17 | 224.20 | 218.15 | 220.45 | 0.00 | - | 1 | 517 | 44.48% |
| LLY250321C00580000 | 2024-05-13 9:52AM EDT | 2025-03-21 | 212.13 | 223.60 | 229.00 | 0.00 | - | 12 | 13 | 44.33% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 30.51% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 259.35 | 267.65 | 0.00 | - | 2 | 101 | 46.31% |
| LLY260116C00580000 | 2024-05-16 12:19PM EDT | 2026-01-16 | 271.00 | 258.80 | 264.25 | 0.00 | - | 1 | 39 | 44.07% |
| LLY261218C00580000 | 2024-05-08 12:12PM EDT | 2026-12-18 | 293.40 | 285.05 | 295.00 | 0.00 | - | 1 | 6 | 43.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-05-09 11:16AM EDT | 2024-05-17 | 0.39 | 0.00 | 4.25 | 0.00 | - | 5 | 108 | 321.44% |
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 76.76% |
| LLY240621P00580000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 0.14 | 0.10 | 0.18 | -0.06 | -30.00% | 6 | 615 | 36.82% |
| LLY240719P00580000 | 2024-05-16 12:20PM EDT | 2024-07-19 | 0.51 | 0.13 | 0.77 | 0.00 | - | 1 | 92 | 33.64% |
| LLY240816P00580000 | 2024-05-10 10:26AM EDT | 2024-08-16 | 1.77 | 1.55 | 2.14 | -0.48 | -21.33% | 5 | 28 | 33.56% |
| LLY240920P00580000 | 2024-05-16 10:26AM EDT | 2024-09-20 | 3.06 | 2.76 | 3.35 | +0.31 | +12.70% | 1 | 32 | 31.36% |
| LLY241018P00580000 | 2024-05-16 10:23AM EDT | 2024-10-18 | 4.00 | 4.10 | 4.60 | 0.00 | - | 1 | 107 | 30.54% |
| LLY250117P00580000 | 2024-05-16 3:42PM EDT | 2025-01-17 | 10.14 | 9.75 | 10.70 | 0.00 | - | 1 | 622 | 30.50% |
| LLY250321P00580000 | 2024-05-13 12:39PM EDT | 2025-03-21 | 15.90 | 13.00 | 15.00 | 0.00 | - | 1 | 63 | 30.35% |
| LLY250620P00580000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 18.95 | 18.55 | 21.25 | 0.00 | - | 4 | 42 | 30.25% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 32.67% |
| LLY260116P00580000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 37.50 | 30.35 | 33.85 | 0.00 | - | 1 | 124 | 29.66% |
| LLY261218P00580000 | 2024-05-08 2:51PM EDT | 2026-12-18 | 46.93 | 43.95 | 50.55 | 0.00 | - | 3 | 105 | 28.81% |
© 2024 Yahoo. All rights reserved.