Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00720000 | 2024-05-10 2:50PM EDT | 2024-05-17 | 42.93 | 39.55 | 43.80 | -17.07 | -28.45% | 2 | 405 | 40.89% |
| LLY240524C00720000 | 2024-05-09 1:23PM EDT | 2024-05-24 | 56.42 | 41.40 | 44.95 | 0.00 | - | 11 | 14 | 31.92% |
| LLY240531C00720000 | 2024-05-10 2:50PM EDT | 2024-05-31 | 46.17 | 43.00 | 46.35 | -10.83 | -19.00% | 3 | 73 | 28.83% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 37.05 | 46.10 | 48.70 | 0.00 | - | - | 10 | 28.72% |
| LLY240621C00720000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 53.90 | 51.25 | 53.80 | -10.10 | -15.78% | 2 | 242 | 29.57% |
| LLY240719C00720000 | 2024-05-09 12:40PM EDT | 2024-07-19 | 71.86 | 59.75 | 62.35 | 0.00 | - | 2 | 159 | 30.30% |
| LLY240816C00720000 | 2024-05-10 12:03PM EDT | 2024-08-16 | 76.50 | 72.00 | 74.00 | -12.00 | -13.56% | 9 | 208 | 33.74% |
| LLY240920C00720000 | 2024-05-08 11:22AM EDT | 2024-09-20 | 93.00 | 80.45 | 82.20 | 0.00 | - | 1 | 121 | 33.78% |
| LLY241018C00720000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 100.08 | 86.90 | 88.80 | 0.00 | - | 7 | 8 | 34.20% |
| LLY250117C00720000 | 2024-05-06 12:07PM EDT | 2025-01-17 | 104.42 | 108.95 | 111.30 | 0.00 | - | 30 | 406 | 36.78% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 134.27 | 119.80 | 123.75 | 0.00 | - | 1 | 5 | 37.57% |
| LLY250620C00720000 | 2024-05-06 12:03PM EDT | 2025-06-20 | 131.80 | 134.80 | 140.00 | 0.00 | - | 12 | 12 | 38.46% |
| LLY251219C00720000 | 2024-04-03 11:48AM EDT | 2025-12-19 | 184.62 | 143.50 | 148.25 | 0.00 | - | 1 | 5 | 34.22% |
| LLY260116C00720000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 171.42 | 163.05 | 169.80 | 0.00 | - | 5 | 42 | 39.25% |
| LLY261218C00720000 | 2024-05-03 1:38PM EDT | 2026-12-18 | 190.00 | 200.00 | 209.00 | 0.00 | - | 1 | 6 | 40.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00720000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.40 | 0.30 | 0.50 | 0.00 | - | 187 | 1,344 | 23.66% |
| LLY240524P00720000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 2.01 | 1.71 | 2.19 | +0.26 | +14.86% | 6 | 91 | 24.11% |
| LLY240531P00720000 | 2024-05-10 12:30PM EDT | 2024-05-31 | 2.99 | 2.66 | 3.50 | +0.37 | +14.12% | 15 | 129 | 22.93% |
| LLY240607P00720000 | 2024-05-10 3:15PM EDT | 2024-06-07 | 4.98 | 4.60 | 5.45 | +1.03 | +26.08% | 24 | 469 | 23.45% |
| LLY240614P00720000 | 2024-05-10 2:38PM EDT | 2024-06-14 | 7.40 | 6.95 | 7.85 | +1.52 | +25.85% | 5 | 25 | 24.51% |
| LLY240621P00720000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 9.00 | 8.75 | 9.05 | +1.33 | +17.34% | 86 | 424 | 23.90% |
| LLY240719P00720000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 14.20 | 13.90 | 14.85 | +1.55 | +12.25% | 6 | 385 | 23.85% |
| LLY240816P00720000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 23.47 | 23.40 | 24.05 | +2.57 | +12.30% | 5 | 107 | 26.82% |
| LLY240920P00720000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 28.45 | 28.25 | 29.05 | +3.20 | +12.67% | 1 | 103 | 26.04% |
| LLY241018P00720000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 29.90 | 31.70 | 33.30 | 0.00 | - | 14 | 176 | 25.96% |
| LLY241115P00720000 | 2024-05-07 9:39AM EDT | 2024-11-15 | 38.30 | 36.90 | 39.10 | 0.00 | - | - | 10 | 26.83% |
| LLY250117P00720000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 46.30 | 45.80 | 46.95 | +3.18 | +7.37% | 5 | 88 | 26.57% |
| LLY250221P00720000 | 2024-05-08 12:48PM EDT | 2025-02-21 | 45.95 | 50.35 | 52.20 | 0.00 | - | - | 1 | 26.97% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 51.80 | 56.30 | 0.00 | - | 3 | 10 | 27.29% |
| LLY250620P00720000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 69.90 | 60.75 | 64.00 | 0.00 | - | 1 | 6 | 26.59% |
| LLY251219P00720000 | 2024-03-27 1:55PM EDT | 2025-12-19 | 80.10 | 89.30 | 93.70 | 0.00 | - | 1 | 8 | 30.25% |
| LLY260116P00720000 | 2024-05-01 12:14PM EDT | 2026-01-16 | 76.60 | 76.05 | 81.80 | 0.00 | - | 5 | 970 | 26.36% |
© 2024 Yahoo. All rights reserved.