Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00730000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 32.00 | 29.55 | 33.50 | -13.94 | -30.34% | 5 | 448 | 35.50% |
| LLY240524C00730000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 35.70 | 32.45 | 36.15 | +6.50 | +22.26% | 2 | 22 | 30.55% |
| LLY240531C00730000 | 2024-05-10 10:41AM EDT | 2024-05-31 | 43.85 | 35.00 | 37.55 | -8.13 | -15.64% | 1 | 34 | 27.14% |
| LLY240607C00730000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 51.18 | 37.90 | 40.75 | 0.00 | - | 3 | 17 | 28.04% |
| LLY240614C00730000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 54.20 | 41.45 | 45.30 | +21.47 | +65.60% | 1 | 5 | 30.61% |
| LLY240621C00730000 | 2024-05-09 11:22AM EDT | 2024-06-21 | 55.35 | 44.00 | 46.25 | -2.70 | -4.65% | 5 | 322 | 28.92% |
| LLY240719C00730000 | 2024-05-10 2:07PM EDT | 2024-07-19 | 56.58 | 52.95 | 55.40 | -8.42 | -12.95% | 1 | 160 | 29.86% |
| LLY240816C00730000 | 2024-05-09 12:02PM EDT | 2024-08-16 | 74.70 | 65.30 | 67.90 | 0.00 | - | 4 | 210 | 33.66% |
| LLY240920C00730000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 87.50 | 74.15 | 76.10 | 0.00 | - | 4 | 78 | 33.57% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 80.90 | 82.60 | 0.00 | - | 2 | 44 | 33.87% |
| LLY250117C00730000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 118.00 | 103.25 | 105.40 | 0.00 | - | 6 | 481 | 36.49% |
| LLY250321C00730000 | 2024-05-08 2:37PM EDT | 2025-03-21 | 127.10 | 113.80 | 117.50 | 0.00 | - | 1 | 35 | 37.10% |
| LLY250620C00730000 | 2024-05-08 1:17PM EDT | 2025-06-20 | 142.00 | 129.35 | 133.15 | 0.00 | - | 1 | 8 | 37.79% |
| LLY251219C00730000 | 2024-05-06 1:29PM EDT | 2025-12-19 | 157.89 | 156.20 | 161.60 | 0.00 | - | 1 | 22 | 39.16% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 157.55 | 164.90 | 0.00 | - | 1 | 67 | 39.14% |
| LLY261218C00730000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 203.50 | 195.00 | 203.90 | +18.45 | +9.97% | 1 | 7 | 39.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00730000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.88 | 0.74 | 0.95 | +0.07 | +8.64% | 145 | 950 | 23.54% |
| LLY240524P00730000 | 2024-05-10 3:39PM EDT | 2024-05-24 | 3.35 | 2.98 | 3.70 | +1.35 | +67.50% | 23 | 80 | 24.64% |
| LLY240531P00730000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 4.90 | 4.90 | 5.40 | +1.04 | +26.94% | 11 | 106 | 23.24% |
| LLY240607P00730000 | 2024-05-10 12:47PM EDT | 2024-06-07 | 6.88 | 6.85 | 7.70 | +0.65 | +10.43% | 3 | 51 | 23.59% |
| LLY240614P00730000 | 2024-05-10 2:38PM EDT | 2024-06-14 | 9.70 | 9.55 | 10.50 | +1.80 | +22.78% | 8 | 86 | 24.68% |
| LLY240621P00730000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 11.35 | 11.40 | 11.95 | +2.02 | +21.65% | 40 | 488 | 24.14% |
| LLY240719P00730000 | 2024-05-09 3:07PM EDT | 2024-07-19 | 16.20 | 17.00 | 17.95 | +2.35 | +16.97% | 2 | 211 | 23.73% |
| LLY240816P00730000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 26.79 | 26.90 | 27.65 | +2.69 | +11.16% | 2 | 122 | 26.73% |
| LLY240920P00730000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 30.00 | 31.60 | 32.70 | +1.30 | +4.53% | 1 | 182 | 25.86% |
| LLY241018P00730000 | 2024-05-10 2:35PM EDT | 2024-10-18 | 35.75 | 35.50 | 37.15 | +4.75 | +15.32% | 8 | 34 | 25.83% |
| LLY250117P00730000 | 2024-05-09 11:12AM EDT | 2025-01-17 | 47.20 | 49.95 | 51.50 | +0.90 | +1.94% | 1 | 515 | 26.61% |
| LLY250221P00730000 | 2024-05-08 11:58AM EDT | 2025-02-21 | 51.20 | 54.30 | 58.10 | 0.00 | - | - | 1 | 27.49% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 56.75 | 60.65 | 0.00 | - | 1 | 3 | 27.18% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 63.90 | 68.05 | 0.00 | - | 2 | 19 | 26.35% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 27.95% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 80.30 | 85.45 | 0.00 | - | 4 | 21 | 25.99% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 98.05 | 107.00 | 0.00 | - | 1 | 3 | 25.51% |
© 2024 Yahoo. All rights reserved.