Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00610000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 116.68 | 148.55 | 153.60 | 0.00 | - | 24 | 181 | 93.60% |
| LLY240621C00610000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 129.72 | 151.85 | 155.15 | 0.00 | - | 3 | 159 | 50.24% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 155.55 | 158.60 | 0.00 | - | 1 | 62 | 44.83% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 165.60 | 168.20 | 0.00 | - | 1 | 18 | 42.04% |
| LLY250117C00610000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 193.00 | 184.75 | 187.95 | 0.00 | - | 1 | 159 | 42.13% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 32.96% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 50.42% |
| LLY260116C00610000 | 2024-03-13 9:56AM EDT | 2026-01-16 | 238.00 | 231.00 | 242.00 | 0.00 | - | 1 | 86 | 44.65% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 48.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00610000 | 2024-05-09 3:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 186 | 74.41% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.51 | -2.36 | -90.77% | 1 | 3 | 51.12% |
| LLY240607P00610000 | 2024-05-07 12:53PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.63 | 0.00 | - | - | 10 | 40.38% |
| LLY240621P00610000 | 2024-05-08 12:40PM EDT | 2024-06-21 | 0.35 | 0.12 | 0.76 | 0.00 | - | 2 | 496 | 33.77% |
| LLY240719P00610000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.44 | 0.64 | 1.85 | 0.00 | - | 1 | 109 | 30.59% |
| LLY240816P00610000 | 2024-05-08 11:18AM EDT | 2024-08-16 | 3.55 | 3.75 | 4.15 | 0.00 | - | 1 | 16 | 30.91% |
| LLY240920P00610000 | 2024-05-09 3:06PM EDT | 2024-09-20 | 5.10 | 5.75 | 6.35 | -0.10 | -1.92% | 1 | 14 | 29.66% |
| LLY241018P00610000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 7.05 | 7.65 | 8.20 | 0.00 | - | 3 | 37 | 29.03% |
| LLY241115P00610000 | 2024-05-08 11:00AM EDT | 2024-11-15 | 9.74 | 10.45 | 11.70 | 0.00 | - | - | 2 | 30.02% |
| LLY250117P00610000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 15.15 | 15.80 | 17.05 | 0.00 | - | 1 | 263 | 29.75% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 33.70% |
| LLY250620P00610000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 31.35 | 26.40 | 29.10 | 0.00 | - | 2 | 6 | 29.26% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 32.07% |
| LLY260116P00610000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 53.10 | 40.00 | 42.95 | 0.00 | - | 2 | 536 | 28.67% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 27.60% |
© 2024 Yahoo. All rights reserved.