Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00660000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 114.26 | 97.90 | 103.65 | +34.54 | +43.33% | 1 | 53 | 56.35% |
| LLY240524C00660000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 86.80 | 98.90 | 103.20 | 0.00 | - | 2 | 2 | 54.13% |
| LLY240621C00660000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 96.00 | 103.35 | 106.65 | 0.00 | - | 1 | 160 | 38.60% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 109.55 | 111.70 | 0.00 | - | 2 | 55 | 36.47% |
| LLY240920C00660000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 131.62 | 122.85 | 125.85 | 0.00 | - | 1 | 33 | 37.42% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 110.45 | 129.30 | 131.25 | 0.00 | - | 6 | 3 | 37.47% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 147.35 | 150.35 | 0.00 | - | 1 | 304 | 39.24% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 156.70 | 163.50 | 0.00 | - | 1 | 10 | 40.61% |
| LLY250620C00660000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 186.09 | 170.05 | 177.55 | 0.00 | - | 7 | 23 | 40.88% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 43.08% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 41.21% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 231.00 | 239.95 | 0.00 | - | 1 | 18 | 41.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00660000 | 2024-05-09 3:04PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.11 | +0.12 | +200.00% | 5 | 229 | 42.29% |
| LLY240524P00660000 | 2024-05-06 11:01AM EDT | 2024-05-24 | 0.60 | 0.11 | 0.66 | 0.00 | - | 6 | 21 | 38.75% |
| LLY240531P00660000 | 2024-05-07 11:49AM EDT | 2024-05-31 | 0.53 | 0.12 | 0.83 | 0.00 | - | 40 | 36 | 32.96% |
| LLY240607P00660000 | 2024-05-08 2:03PM EDT | 2024-06-07 | 0.63 | 0.22 | 0.99 | 0.00 | - | 1 | 2 | 29.49% |
| LLY240621P00660000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 1.57 | 1.46 | 1.63 | +0.19 | +13.77% | 10 | 237 | 26.65% |
| LLY240719P00660000 | 2024-05-09 11:45AM EDT | 2024-07-19 | 3.45 | 3.65 | 4.35 | 0.00 | - | 2 | 404 | 26.32% |
| LLY240816P00660000 | 2024-05-10 9:38AM EDT | 2024-08-16 | 7.94 | 8.60 | 9.60 | -0.11 | -1.37% | 5 | 163 | 28.65% |
| LLY240920P00660000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 17.91 | 12.50 | 13.25 | 0.00 | - | 12 | 148 | 27.79% |
| LLY241018P00660000 | 2024-05-07 1:09PM EDT | 2024-10-18 | 14.40 | 15.30 | 16.40 | 0.00 | - | 1 | 149 | 27.59% |
| LLY241115P00660000 | 2024-05-10 10:53AM EDT | 2024-11-15 | 19.14 | 19.45 | 20.90 | +2.34 | +13.93% | 2 | 5 | 28.37% |
| LLY250117P00660000 | 2024-05-10 10:39AM EDT | 2025-01-17 | 26.50 | 26.60 | 27.90 | +1.00 | +3.92% | 1 | 244 | 28.26% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 32.45 | 34.50 | 0.00 | - | 1 | 3 | 28.26% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 32.77% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 30.70% |
| LLY260116P00660000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 54.95 | 53.85 | 57.50 | 0.00 | - | 2 | 200 | 27.27% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 70.05 | 77.90 | 0.00 | - | - | 1 | 26.81% |
© 2024 Yahoo. All rights reserved.