Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00670000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 94.79 | 88.40 | 93.65 | -6.94 | -6.82% | 9 | 437 | 54.14% |
| LLY240524C00670000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 80.80 | 89.00 | 93.30 | 0.00 | - | 1 | 6 | 50.13% |
| LLY240531C00670000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 81.50 | 89.55 | 93.70 | 0.00 | - | 1 | 1 | 42.23% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 106.14 | 90.95 | 94.70 | 0.00 | - | - | 1 | 39.19% |
| LLY240621C00670000 | 2024-05-09 9:52AM EDT | 2024-06-21 | 113.87 | 94.90 | 97.25 | 0.00 | - | 2 | 260 | 36.74% |
| LLY240719C00670000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 89.75 | 100.65 | 102.75 | 0.00 | - | 3 | 40 | 35.14% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 115.65 | 117.95 | 0.00 | - | 3 | 48 | 36.69% |
| LLY241018C00670000 | 2024-05-09 12:04PM EDT | 2024-10-18 | 131.12 | 120.70 | 123.60 | 0.00 | - | 1 | 8 | 36.83% |
| LLY241115C00670000 | 2024-05-09 10:22AM EDT | 2024-11-15 | 142.00 | 127.20 | 133.60 | 0.00 | - | 2 | 1 | 39.51% |
| LLY250117C00670000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 125.55 | 140.50 | 143.35 | 0.00 | - | 1 | 141 | 38.76% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 150.85 | 156.85 | 0.00 | - | 1 | 1 | 40.21% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 42.78% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 44.51% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 193.00 | 198.80 | 0.00 | - | 1 | 67 | 40.86% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 45.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00670000 | 2024-05-08 12:12PM EDT | 2024-05-17 | 0.33 | 0.05 | 0.33 | +0.20 | +153.85% | 5 | 1,138 | 44.48% |
| LLY240524P00670000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 2.06 | 0.13 | 0.74 | 0.00 | - | 2 | 64 | 36.00% |
| LLY240531P00670000 | 2024-05-07 3:42PM EDT | 2024-05-31 | 0.78 | 0.17 | 0.95 | 0.00 | - | 14 | 19 | 30.80% |
| LLY240607P00670000 | 2024-05-06 3:03PM EDT | 2024-06-07 | 1.30 | 0.38 | 1.19 | 0.00 | - | 1 | 9 | 27.91% |
| LLY240614P00670000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 3.35 | 1.07 | 2.88 | 0.00 | - | 1 | 21 | 30.59% |
| LLY240621P00670000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 2.16 | 2.00 | 2.21 | +0.26 | +13.68% | 43 | 271 | 26.14% |
| LLY240719P00670000 | 2024-05-10 3:01PM EDT | 2024-07-19 | 4.80 | 4.70 | 5.10 | +0.50 | +11.63% | 4 | 123 | 25.41% |
| LLY240816P00670000 | 2024-05-09 11:43AM EDT | 2024-08-16 | 10.82 | 10.15 | 11.25 | +0.62 | +6.08% | 1 | 61 | 28.26% |
| LLY240920P00670000 | 2024-05-10 3:03PM EDT | 2024-09-20 | 14.75 | 14.30 | 15.20 | +1.95 | +15.23% | 6 | 225 | 27.46% |
| LLY241018P00670000 | 2024-05-09 11:58AM EDT | 2024-10-18 | 16.62 | 17.45 | 18.85 | 0.00 | - | 7 | 88 | 27.48% |
| LLY250117P00670000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 27.20 | 29.25 | 30.60 | 0.00 | - | 3 | 292 | 27.99% |
| LLY250321P00670000 | 2024-05-09 11:24AM EDT | 2025-03-21 | 33.70 | 35.40 | 37.70 | 0.00 | - | 4 | 79 | 28.12% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 51.49 | 42.90 | 46.70 | 0.00 | - | 11 | 10 | 28.12% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 28.90% |
| LLY260116P00670000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 74.55 | 57.05 | 63.75 | 0.00 | - | 4 | 93 | 27.87% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 74.25 | 81.95 | 0.00 | - | 30 | 32 | 26.67% |
© 2024 Yahoo. All rights reserved.