Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00710000 | 2024-05-09 10:31AM EDT | 2024-05-17 | 65.05 | 48.70 | 53.00 | 0.00 | - | 4 | 115 | 44.14% |
| LLY240524C00710000 | 2024-05-06 10:56AM EDT | 2024-05-24 | 45.14 | 50.05 | 54.15 | 0.00 | - | 1 | 2 | 34.71% |
| LLY240531C00710000 | 2024-05-06 12:27PM EDT | 2024-05-31 | 51.55 | 52.50 | 55.30 | 0.00 | - | 3 | 3 | 30.92% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 54.55 | 57.20 | 0.00 | - | 1 | 11 | 30.18% |
| LLY240621C00710000 | 2024-05-10 2:07PM EDT | 2024-06-21 | 63.36 | 59.10 | 61.70 | -8.75 | -12.13% | 2 | 352 | 30.56% |
| LLY240719C00710000 | 2024-05-07 11:46AM EDT | 2024-07-19 | 81.86 | 67.80 | 69.70 | 0.00 | - | 3 | 76 | 31.02% |
| LLY240816C00710000 | 2024-05-09 11:04AM EDT | 2024-08-16 | 92.79 | 78.35 | 81.10 | 0.00 | - | 1 | 4 | 34.50% |
| LLY240920C00710000 | 2024-05-06 1:45PM EDT | 2024-09-20 | 89.00 | 86.90 | 88.90 | 0.00 | - | 2 | 136 | 34.33% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 2024-10-18 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00710000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 100.10 | 115.05 | 117.25 | 0.00 | - | 2 | 180 | 37.11% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 125.30 | 130.25 | 0.00 | - | 4 | 16 | 38.14% |
| LLY251219C00710000 | 2024-05-06 2:11PM EDT | 2025-12-19 | 170.00 | 165.35 | 172.10 | 0.00 | - | 3 | 24 | 39.57% |
| LLY260116C00710000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 197.50 | 169.40 | 175.15 | 0.00 | - | 1 | 13 | 39.50% |
| LLY261218C00710000 | 2024-05-09 1:35PM EDT | 2026-12-18 | 219.96 | 205.00 | 213.95 | 0.00 | - | 7 | 7 | 40.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00710000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.47 | -0.02 | -9.09% | 14 | 689 | 28.17% |
| LLY240524P00710000 | 2024-05-10 3:22PM EDT | 2024-05-24 | 1.16 | 1.14 | 1.34 | +0.11 | +10.48% | 38 | 26 | 24.96% |
| LLY240531P00710000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 2.05 | 1.70 | 2.32 | +0.21 | +11.41% | 8 | 44 | 23.60% |
| LLY240607P00710000 | 2024-05-09 11:09AM EDT | 2024-06-07 | 2.62 | 3.35 | 4.05 | 0.00 | - | 5 | 416 | 24.34% |
| LLY240614P00710000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 5.26 | 5.25 | 5.80 | +0.76 | +16.89% | 4 | 405 | 24.79% |
| LLY240621P00710000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.79 | 6.65 | 6.95 | +0.94 | +16.07% | 404 | 521 | 24.30% |
| LLY240719P00710000 | 2024-05-10 1:08PM EDT | 2024-07-19 | 11.10 | 11.25 | 11.95 | +1.20 | +12.12% | 4 | 152 | 23.92% |
| LLY240816P00710000 | 2024-05-10 1:30PM EDT | 2024-08-16 | 20.10 | 20.25 | 20.85 | +2.25 | +12.61% | 4 | 159 | 27.09% |
| LLY240920P00710000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 24.44 | 24.80 | 25.65 | +2.04 | +9.11% | 5 | 107 | 26.27% |
| LLY241018P00710000 | 2024-05-07 2:07PM EDT | 2024-10-18 | 26.35 | 28.05 | 29.45 | 0.00 | - | 1 | 49 | 26.01% |
| LLY250117P00710000 | 2024-05-09 2:03PM EDT | 2025-01-17 | 39.62 | 42.00 | 43.65 | 0.00 | - | 1 | 50 | 27.02% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 48.90 | 50.75 | 0.00 | - | 2 | 6 | 26.91% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 56.90 | 59.35 | 0.00 | - | 7 | 7 | 26.60% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 28.28% |
| LLY260116P00710000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 72.55 | 72.05 | 75.30 | 0.00 | - | 1 | 16 | 25.95% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 26.06% |
© 2024 Yahoo. All rights reserved.