Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:735.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00735000 | 2024-05-09 9:54AM EDT | 2024-05-17 | 45.53 | 25.85 | 28.20 | 0.00 | - | 2 | 172 | 28.29% |
| LLY240524C00735000 | 2024-05-06 12:53PM EDT | 2024-05-24 | 31.50 | 28.60 | 31.60 | 0.00 | - | 39 | 70 | 27.58% |
| LLY240531C00735000 | 2024-05-09 11:45AM EDT | 2024-05-31 | 42.54 | 31.45 | 33.95 | 0.00 | - | 27 | 85 | 26.39% |
| LLY240607C00735000 | 2024-05-06 3:14PM EDT | 2024-06-07 | 42.58 | 34.30 | 36.95 | 0.00 | - | 3 | 20 | 26.94% |
| LLY240614C00735000 | 2024-05-06 1:29PM EDT | 2024-06-14 | 40.85 | 36.90 | 41.45 | 0.00 | - | 2 | 11 | 29.40% |
| LLY240628C00735000 | 2024-05-09 2:01PM EDT | 2024-06-28 | 55.47 | 42.20 | 46.50 | 0.00 | - | 2 | 2 | 29.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00735000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 1.32 | 1.22 | 1.47 | +0.14 | +11.86% | 188 | 591 | 21.56% |
| LLY240524P00735000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 4.50 | 4.30 | 4.75 | +1.42 | +46.10% | 27 | 70 | 23.62% |
| LLY240531P00735000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 5.60 | 6.00 | 6.85 | +1.05 | +23.08% | 16 | 54 | 22.95% |
| LLY240607P00735000 | 2024-05-09 9:52AM EDT | 2024-06-07 | 5.75 | 7.95 | 9.05 | 0.00 | - | 1 | 28 | 23.00% |
| LLY240614P00735000 | 2024-05-10 11:21AM EDT | 2024-06-14 | 10.30 | 7.80 | 12.10 | -0.22 | -2.09% | 25 | 2 | 24.29% |
© 2024 Yahoo. All rights reserved.