Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00620000 | 2024-05-07 3:23PM EDT | 2024-05-17 | 156.55 | 138.40 | 143.65 | 0.00 | - | 1 | 72 | 86.99% |
| LLY240621C00620000 | 2024-05-01 12:23PM EDT | 2024-06-21 | 160.95 | 142.00 | 145.35 | 0.00 | - | 4 | 302 | 47.88% |
| LLY240719C00620000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 158.47 | 146.00 | 149.05 | -4.03 | -2.48% | 2 | 60 | 43.10% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240920C00620000 | 2024-05-10 10:46AM EDT | 2024-09-20 | 164.50 | 156.80 | 159.45 | -8.26 | -4.78% | 1 | 68 | 41.07% |
| LLY241018C00620000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 168.15 | 161.70 | 163.95 | 0.00 | - | 1 | 1 | 40.72% |
| LLY250117C00620000 | 2024-05-10 3:33PM EDT | 2025-01-17 | 180.09 | 177.35 | 179.95 | +3.09 | +1.75% | 1 | 283 | 41.42% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 185.40 | 191.90 | 0.00 | - | 1 | 1 | 42.60% |
| LLY250620C00620000 | 2024-05-06 12:40PM EDT | 2025-06-20 | 199.45 | 198.45 | 204.95 | 0.00 | - | - | 1 | 42.71% |
| LLY251219C00620000 | 2024-05-07 1:35PM EDT | 2025-12-19 | 238.00 | 220.15 | 226.75 | 0.00 | - | 1 | 33 | 42.52% |
| LLY260116C00620000 | 2024-03-18 11:28AM EDT | 2026-01-16 | 237.26 | 222.00 | 228.20 | 0.00 | - | 1 | 28 | 42.00% |
| LLY261218C00620000 | 2024-03-14 12:17PM EDT | 2026-12-18 | 260.90 | 252.00 | 258.85 | 0.00 | - | 1 | 2 | 41.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00620000 | 2024-05-09 2:35PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 239 | 58.20% |
| LLY240524P00620000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 0.25 | 0.01 | 0.52 | 0.00 | - | 4 | 3 | 52.86% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 2024-05-31 | 2.17 | 0.05 | 0.58 | 0.00 | - | 1 | 2 | 43.34% |
| LLY240621P00620000 | 2024-05-10 1:24PM EDT | 2024-06-21 | 0.51 | 0.20 | 0.93 | +0.13 | +34.21% | 11 | 279 | 32.73% |
| LLY240719P00620000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 0.99 | 0.95 | 2.16 | -0.51 | -34.00% | 1 | 150 | 29.66% |
| LLY240816P00620000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 4.64 | 4.40 | 4.90 | +0.44 | +10.48% | 1 | 68 | 30.41% |
| LLY240920P00620000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 10.22 | 6.80 | 7.35 | 0.00 | - | 1 | 57 | 29.23% |
| LLY241018P00620000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.50 | 8.85 | 9.50 | 0.00 | - | 5 | 51 | 28.76% |
| LLY241115P00620000 | 2024-05-10 2:45PM EDT | 2024-11-15 | 12.40 | 11.90 | 13.20 | +2.05 | +19.81% | 3 | 17 | 29.69% |
| LLY250117P00620000 | 2024-05-09 12:20PM EDT | 2025-01-17 | 16.87 | 17.70 | 18.85 | 0.00 | - | 1 | 274 | 29.43% |
| LLY250321P00620000 | 2024-05-02 12:21PM EDT | 2025-03-21 | 23.36 | 22.40 | 24.70 | 0.00 | - | 2 | 51 | 29.48% |
| LLY250620P00620000 | 2024-05-03 10:54AM EDT | 2025-06-20 | 34.45 | 28.75 | 31.30 | 0.00 | - | 2 | 129 | 28.92% |
| LLY251219P00620000 | 2024-03-04 3:54PM EDT | 2025-12-19 | 43.93 | 43.25 | 47.90 | 0.00 | - | 1 | 7 | 29.84% |
| LLY260116P00620000 | 2024-04-25 11:22AM EDT | 2026-01-16 | 56.15 | 41.65 | 45.90 | 0.00 | - | 2 | 311 | 28.49% |
| LLY261218P00620000 | 2024-04-16 1:26PM EDT | 2026-12-18 | 65.65 | 56.15 | 64.85 | 0.00 | - | 20 | 24 | 27.87% |
© 2024 Yahoo. All rights reserved.