Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00690000 | 2024-05-07 3:10PM EDT | 2024-05-17 | 74.58 | 69.00 | 73.70 | -13.59 | -15.41% | 1 | 4,460 | 50.10% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 58.11 | 68.85 | 73.55 | 0.00 | - | 2 | 43 | 43.70% |
| LLY240531C00690000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 60.50 | 70.10 | 74.20 | 0.00 | - | 1 | 2 | 37.07% |
| LLY240614C00690000 | 2024-05-06 12:00PM EDT | 2024-06-14 | 67.90 | 74.05 | 80.45 | 0.00 | - | - | 5 | 39.48% |
| LLY240621C00690000 | 2024-05-08 2:29PM EDT | 2024-06-21 | 92.94 | 75.95 | 79.00 | 0.00 | - | 2 | 191 | 33.84% |
| LLY240719C00690000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 96.00 | 83.30 | 85.55 | 0.00 | - | 1 | 29 | 33.04% |
| LLY240816C00690000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 95.30 | 92.75 | 95.60 | +16.30 | +20.63% | 5 | 7 | 35.93% |
| LLY240920C00690000 | 2024-05-06 3:53PM EDT | 2024-09-20 | 106.73 | 100.80 | 102.85 | 0.00 | - | 1 | 54 | 35.52% |
| LLY241018C00690000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 110.17 | 106.15 | 109.00 | +19.77 | +21.87% | 1 | 14 | 35.81% |
| LLY241115C00690000 | 2024-05-09 10:21AM EDT | 2024-11-15 | 127.55 | 113.05 | 119.50 | 0.00 | - | 2 | 1 | 38.51% |
| LLY250117C00690000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 118.02 | 127.05 | 129.95 | 0.00 | - | 1 | 107 | 37.98% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 39.42% |
| LLY250620C00690000 | 2024-05-06 9:42AM EDT | 2025-06-20 | 142.92 | 150.85 | 157.25 | 0.00 | - | 1 | 6 | 39.35% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 0.00% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 179.80 | 186.40 | 0.00 | - | 1 | 47 | 40.09% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 41.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00690000 | 2024-05-10 11:02AM EDT | 2024-05-17 | 0.07 | 0.03 | 0.16 | -0.05 | -41.67% | 43 | 931 | 34.38% |
| LLY240524P00690000 | 2024-05-09 9:44AM EDT | 2024-05-24 | 0.75 | 0.25 | 0.64 | 0.00 | - | 1 | 81 | 29.20% |
| LLY240531P00690000 | 2024-05-10 3:21PM EDT | 2024-05-31 | 0.90 | 0.77 | 1.29 | +0.10 | +12.50% | 11 | 29 | 27.17% |
| LLY240607P00690000 | 2024-05-10 3:12PM EDT | 2024-06-07 | 1.52 | 1.53 | 2.05 | -2.51 | -62.28% | 8 | 5 | 26.10% |
| LLY240614P00690000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 2.57 | 2.07 | 4.40 | 0.00 | - | 1 | 8 | 28.86% |
| LLY240621P00690000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 3.75 | 3.70 | 3.90 | +0.43 | +12.95% | 78 | 1,057 | 25.32% |
| LLY240719P00690000 | 2024-05-09 12:44PM EDT | 2024-07-19 | 6.55 | 7.00 | 7.80 | 0.00 | - | 2 | 169 | 24.70% |
| LLY240816P00690000 | 2024-05-10 11:51AM EDT | 2024-08-16 | 14.80 | 14.55 | 15.65 | +1.83 | +14.11% | 1 | 127 | 27.96% |
| LLY240920P00690000 | 2024-05-09 1:07PM EDT | 2024-09-20 | 17.10 | 18.85 | 19.85 | 0.00 | - | 4 | 164 | 26.93% |
| LLY241018P00690000 | 2024-05-09 1:50PM EDT | 2024-10-18 | 20.45 | 22.45 | 23.55 | 0.00 | - | 11 | 50 | 26.75% |
| LLY250117P00690000 | 2024-05-09 11:38AM EDT | 2025-01-17 | 33.50 | 34.90 | 36.60 | 0.00 | - | 7 | 141 | 27.51% |
| LLY250321P00690000 | 2024-05-08 10:21AM EDT | 2025-03-21 | 39.65 | 41.70 | 44.40 | 0.00 | - | 1 | 10 | 27.77% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 49.70 | 49.65 | 52.05 | 0.00 | - | 13 | 15 | 27.16% |
| LLY260116P00690000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 73.27 | 64.25 | 67.60 | 0.00 | - | 1 | 101 | 26.45% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 25.91% |
© 2024 Yahoo. All rights reserved.