Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00600000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 135.45 | 157.75 | 163.60 | 0.00 | - | 1 | 14 | 85.30% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 158.65 | 162.90 | 0.00 | - | 2 | 4 | 61.65% |
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 167.00 | 158.85 | 163.10 | +28.84 | +20.87% | 2 | 2 | 52.28% |
| LLY240621C00600000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 166.02 | 162.00 | 164.90 | +8.12 | +5.14% | 5 | 474 | 51.81% |
| LLY240719C00600000 | 2024-05-06 1:13PM EDT | 2024-07-19 | 165.80 | 165.20 | 168.25 | 0.00 | - | 13 | 215 | 46.36% |
| LLY240816C00600000 | 2024-05-10 12:59PM EDT | 2024-08-16 | 175.34 | 170.40 | 172.60 | -12.66 | -6.73% | 6 | 12 | 44.84% |
| LLY240920C00600000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 191.08 | 174.65 | 177.10 | 0.00 | - | 10 | 27 | 42.92% |
| LLY241018C00600000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 179.50 | 178.65 | 181.35 | -11.08 | -5.81% | 2 | 23 | 42.52% |
| LLY250117C00600000 | 2024-05-10 1:47PM EDT | 2025-01-17 | 197.39 | 193.20 | 195.85 | -7.64 | -3.73% | 2 | 877 | 42.65% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 200.45 | 205.65 | 0.00 | - | 1 | 2 | 43.00% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 231.99 | 211.90 | 218.80 | 0.00 | - | 2 | 6 | 43.39% |
| LLY251219C00600000 | 2024-05-10 3:56PM EDT | 2025-12-19 | 236.56 | 232.00 | 239.60 | -8.02 | -3.28% | 1 | 96 | 43.07% |
| LLY260116C00600000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 249.00 | 235.00 | 242.95 | 0.00 | - | 1 | 191 | 43.17% |
| LLY261218C00600000 | 2024-05-06 2:36PM EDT | 2026-12-18 | 272.96 | 266.00 | 275.00 | 0.00 | - | 1 | 32 | 43.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00600000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.47 | 0.00 | - | 1 | 415 | 73.68% |
| LLY240524P00600000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.39 | 0.00 | 0.51 | 0.00 | - | - | 6 | 52.49% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.22 | 0.13 | 0.54 | 0.00 | - | 12 | 34 | 47.61% |
| LLY240621P00600000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.28 | 0.11 | 0.33 | -0.02 | -6.67% | 47 | 846 | 31.37% |
| LLY240719P00600000 | 2024-05-09 10:50AM EDT | 2024-07-19 | 0.75 | 0.43 | 1.58 | 0.00 | - | 2 | 1,259 | 31.26% |
| LLY240816P00600000 | 2024-05-08 12:33PM EDT | 2024-08-16 | 2.95 | 3.20 | 3.45 | 0.00 | - | 7 | 69 | 31.15% |
| LLY240920P00600000 | 2024-05-10 10:21AM EDT | 2024-09-20 | 4.70 | 4.90 | 5.35 | +0.05 | +1.08% | 1 | 264 | 29.80% |
| LLY241018P00600000 | 2024-05-10 11:55AM EDT | 2024-10-18 | 6.60 | 6.55 | 7.15 | +0.37 | +5.94% | 1 | 418 | 29.33% |
| LLY241115P00600000 | 2024-05-10 10:04AM EDT | 2024-11-15 | 8.65 | 9.15 | 10.40 | -0.30 | -3.35% | 1 | 21 | 30.32% |
| LLY250117P00600000 | 2024-05-10 1:27PM EDT | 2025-01-17 | 14.30 | 14.05 | 14.95 | +1.05 | +7.92% | 1 | 861 | 29.70% |
| LLY250321P00600000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 19.00 | 18.40 | 20.25 | 0.00 | - | 2 | 174 | 29.78% |
| LLY250620P00600000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 30.00 | 24.35 | 26.30 | 0.00 | - | 2 | 68 | 29.22% |
| LLY251219P00600000 | 2024-05-09 1:23PM EDT | 2025-12-19 | 34.94 | 35.20 | 39.20 | 0.00 | - | 2 | 37 | 29.17% |
| LLY260116P00600000 | 2024-05-10 3:43PM EDT | 2026-01-16 | 38.15 | 37.25 | 40.35 | +0.15 | +0.39% | 10 | 401 | 28.91% |
| LLY261218P00600000 | 2024-05-07 1:57PM EDT | 2026-12-18 | 53.25 | 50.40 | 58.80 | 0.00 | - | 1 | 101 | 28.36% |
© 2024 Yahoo. All rights reserved.