Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00700000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 62.23 | 58.90 | 63.75 | -14.20 | -18.58% | 9 | 214 | 54.03% |
| LLY240524C00700000 | 2024-05-08 10:18AM EDT | 2024-05-24 | 76.20 | 59.65 | 63.85 | 0.00 | - | 1 | 11 | 38.52% |
| LLY240531C00700000 | 2024-05-06 12:46PM EDT | 2024-05-31 | 61.04 | 61.65 | 64.65 | 0.00 | - | 6 | 24 | 33.45% |
| LLY240607C00700000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 67.10 | 63.20 | 66.20 | -12.98 | -16.21% | 1 | 18 | 32.06% |
| LLY240614C00700000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 70.00 | 65.25 | 69.10 | -9.50 | -11.95% | 4 | 5 | 33.33% |
| LLY240621C00700000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 68.20 | 67.20 | 70.25 | -13.30 | -16.32% | 15 | 502 | 32.00% |
| LLY240719C00700000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 90.74 | 75.45 | 77.50 | 0.00 | - | 1 | 274 | 31.91% |
| LLY240816C00700000 | 2024-05-07 10:25AM EDT | 2024-08-16 | 98.00 | 85.35 | 88.20 | 0.00 | - | 2 | 180 | 35.10% |
| LLY240920C00700000 | 2024-05-09 3:19PM EDT | 2024-09-20 | 105.20 | 93.80 | 95.60 | 0.00 | - | 5 | 196 | 34.75% |
| LLY241018C00700000 | 2024-05-09 9:52AM EDT | 2024-10-18 | 118.15 | 99.95 | 102.05 | 0.00 | - | 1 | 27 | 35.18% |
| LLY250117C00700000 | 2024-05-10 2:25PM EDT | 2025-01-17 | 124.45 | 120.70 | 123.55 | -8.48 | -6.38% | 2 | 818 | 37.52% |
| LLY250221C00700000 | 2024-05-08 10:28AM EDT | 2025-02-21 | 142.00 | 126.65 | 130.20 | 0.00 | - | - | 2 | 37.85% |
| LLY250321C00700000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 116.80 | 131.00 | 136.15 | 0.00 | - | 1 | 10 | 38.43% |
| LLY250620C00700000 | 2024-05-10 1:26PM EDT | 2025-06-20 | 150.30 | 144.70 | 151.20 | -11.70 | -7.22% | 2 | 82 | 38.96% |
| LLY251219C00700000 | 2024-05-06 9:46AM EDT | 2025-12-19 | 165.95 | 171.65 | 177.70 | 0.00 | - | 3 | 93 | 39.86% |
| LLY260116C00700000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 181.85 | 174.00 | 180.45 | 0.00 | - | 1 | 111 | 39.70% |
| LLY261218C00700000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 229.00 | 210.00 | 219.00 | 0.00 | - | 1 | 94 | 40.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00700000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.09 | 0.10 | 0.13 | -0.06 | -40.00% | 156 | 1,117 | 26.91% |
| LLY240524P00700000 | 2024-05-09 3:16PM EDT | 2024-05-24 | 1.03 | 0.59 | 1.03 | 0.00 | - | 1 | 111 | 27.20% |
| LLY240531P00700000 | 2024-05-09 9:57AM EDT | 2024-05-31 | 1.19 | 1.24 | 1.52 | 0.00 | - | 1 | 67 | 24.29% |
| LLY240607P00700000 | 2024-05-10 2:55PM EDT | 2024-06-07 | 2.50 | 2.15 | 2.96 | +0.33 | +15.21% | 7 | 81 | 25.14% |
| LLY240614P00700000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 4.00 | 2.96 | 6.55 | +1.00 | +33.33% | 9 | 22 | 29.28% |
| LLY240621P00700000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 5.14 | 5.00 | 5.25 | +0.79 | +18.16% | 75 | 781 | 24.67% |
| LLY240719P00700000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 9.35 | 9.15 | 9.70 | +1.45 | +18.35% | 9 | 613 | 24.22% |
| LLY240816P00700000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 17.46 | 16.85 | 18.35 | +1.76 | +11.21% | 21 | 1,527 | 27.65% |
| LLY240920P00700000 | 2024-05-10 1:03PM EDT | 2024-09-20 | 21.55 | 21.70 | 22.60 | +2.35 | +12.24% | 12 | 239 | 26.55% |
| LLY241018P00700000 | 2024-05-10 10:08AM EDT | 2024-10-18 | 23.38 | 25.35 | 26.35 | -0.02 | -0.09% | 1 | 375 | 26.33% |
| LLY241115P00700000 | 2024-05-10 2:55PM EDT | 2024-11-15 | 31.20 | 30.10 | 31.95 | +3.20 | +11.43% | 10 | 87 | 27.26% |
| LLY250117P00700000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 39.12 | 38.25 | 39.95 | +2.70 | +7.41% | 7 | 791 | 27.20% |
| LLY250321P00700000 | 2024-05-06 3:44PM EDT | 2025-03-21 | 45.20 | 45.30 | 47.40 | 0.00 | - | 1 | 99 | 27.28% |
| LLY250620P00700000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 62.80 | 53.00 | 55.65 | 0.00 | - | 4 | 232 | 26.88% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 66.55 | 70.65 | 0.00 | - | 1 | 9 | 26.60% |
| LLY260116P00700000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 69.44 | 68.25 | 71.35 | 0.00 | - | 1 | 149 | 26.18% |
| LLY261218P00700000 | 2024-03-11 10:12AM EDT | 2026-12-18 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 26.15% |
© 2024 Yahoo. All rights reserved.