Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00750000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 15.20 | 14.00 | 15.85 | -11.60 | -43.28% | 57 | 9,306 | 24.14% |
| LLY240524C00750000 | 2024-05-10 2:09PM EDT | 2024-05-24 | 22.00 | 18.65 | 20.40 | -9.95 | -31.14% | 7 | 92 | 25.21% |
| LLY240531C00750000 | 2024-05-10 2:23PM EDT | 2024-05-31 | 22.20 | 21.20 | 23.25 | -9.95 | -30.95% | 17 | 28 | 24.64% |
| LLY240607C00750000 | 2024-05-07 9:32AM EDT | 2024-06-07 | 30.70 | 25.55 | 26.95 | -4.70 | -13.28% | 1 | 23 | 25.87% |
| LLY240614C00750000 | 2024-05-10 2:55PM EDT | 2024-06-14 | 30.50 | 29.50 | 31.40 | -11.05 | -26.59% | 1 | 47 | 27.98% |
| LLY240621C00750000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 33.62 | 32.15 | 32.70 | -8.58 | -20.33% | 26 | 882 | 26.83% |
| LLY240719C00750000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 43.04 | 40.65 | 42.75 | -7.65 | -15.09% | 1 | 558 | 28.47% |
| LLY240816C00750000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 55.55 | 53.95 | 55.40 | -9.95 | -15.19% | 14 | 405 | 32.22% |
| LLY240920C00750000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 70.30 | 61.95 | 64.10 | -5.70 | -7.50% | 11 | 627 | 32.48% |
| LLY241018C00750000 | 2024-05-10 12:01PM EDT | 2024-10-18 | 72.89 | 69.65 | 70.85 | -1.11 | -1.50% | 1 | 79 | 32.92% |
| LLY250117C00750000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 93.55 | 92.45 | 94.60 | -5.85 | -5.89% | 3 | 579 | 35.89% |
| LLY250221C00750000 | 2024-05-08 1:50PM EDT | 2025-02-21 | 113.00 | 98.65 | 103.80 | 0.00 | - | - | 6 | 37.12% |
| LLY250321C00750000 | 2024-05-08 1:40PM EDT | 2025-03-21 | 115.60 | 103.20 | 106.40 | 0.00 | - | 2 | 25 | 36.37% |
| LLY250620C00750000 | 2024-05-06 1:26PM EDT | 2025-06-20 | 121.58 | 118.55 | 122.60 | 0.00 | - | 2 | 25 | 37.23% |
| LLY251219C00750000 | 2024-05-09 12:56PM EDT | 2025-12-19 | 156.68 | 145.65 | 150.30 | 0.00 | - | 1 | 43 | 38.36% |
| LLY260116C00750000 | 2024-05-09 3:16PM EDT | 2026-01-16 | 160.90 | 148.50 | 154.00 | 0.00 | - | 3 | 122 | 38.45% |
| LLY261218C00750000 | 2024-05-07 11:17AM EDT | 2026-12-18 | 194.85 | 190.50 | 194.60 | -2.23 | -1.13% | 1 | 33 | 39.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00750000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.45 | 4.30 | 5.10 | +1.20 | +36.92% | 978 | 1,146 | 22.19% |
| LLY240524P00750000 | 2024-05-10 3:10PM EDT | 2024-05-24 | 8.30 | 8.60 | 9.25 | +1.90 | +29.69% | 40 | 194 | 23.18% |
| LLY240531P00750000 | 2024-05-10 1:26PM EDT | 2024-05-31 | 10.50 | 10.75 | 11.65 | +2.20 | +26.51% | 10 | 152 | 22.37% |
| LLY240607P00750000 | 2024-05-08 2:32PM EDT | 2024-06-07 | 10.50 | 13.35 | 14.25 | 0.00 | - | 3 | 67 | 22.58% |
| LLY240614P00750000 | 2024-05-10 2:46PM EDT | 2024-06-14 | 16.17 | 16.40 | 19.00 | +3.42 | +26.82% | 2 | 5 | 25.38% |
| LLY240621P00750000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 18.38 | 18.50 | 19.00 | +2.39 | +14.95% | 140 | 693 | 23.17% |
| LLY240628P00750000 | 2024-05-09 10:32AM EDT | 2024-06-28 | 17.52 | 19.35 | 21.15 | 0.00 | - | 1 | 1 | 23.43% |
| LLY240719P00750000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 24.58 | 24.65 | 25.25 | +3.13 | +14.59% | 18 | 286 | 22.75% |
| LLY240816P00750000 | 2024-05-10 12:35PM EDT | 2024-08-16 | 34.60 | 34.35 | 36.45 | +3.55 | +11.43% | 11 | 133 | 26.46% |
| LLY240920P00750000 | 2024-05-10 2:55PM EDT | 2024-09-20 | 40.50 | 40.05 | 41.20 | +4.15 | +11.42% | 3 | 129 | 25.35% |
| LLY241018P00750000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 44.30 | 44.00 | 45.40 | +3.65 | +8.98% | 10 | 38 | 25.15% |
| LLY241115P00750000 | 2024-05-09 11:38AM EDT | 2024-11-15 | 50.00 | 49.40 | 51.55 | +3.96 | +8.60% | 1 | 48 | 26.07% |
| LLY250117P00750000 | 2024-05-09 10:28AM EDT | 2025-01-17 | 56.00 | 58.50 | 60.25 | 0.00 | - | 1 | 726 | 26.08% |
| LLY250221P00750000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 58.99 | 62.95 | 64.90 | 0.00 | - | - | 1 | 26.20% |
| LLY250321P00750000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 66.37 | 62.30 | 68.75 | -4.28 | -6.06% | 2 | 28 | 26.40% |
| LLY250620P00750000 | 2024-05-08 12:44PM EDT | 2025-06-20 | 69.50 | 73.25 | 76.35 | 0.00 | - | 1 | 5 | 25.67% |
| LLY251219P00750000 | 2024-05-01 2:51PM EDT | 2025-12-19 | 86.30 | 87.70 | 92.05 | 0.00 | - | 10 | 161 | 25.49% |
| LLY260116P00750000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 84.46 | 89.10 | 93.10 | 0.00 | - | 3 | 40 | 25.18% |
| LLY261218P00750000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 111.00 | 107.00 | 115.00 | 0.00 | - | 2 | 58 | 24.84% |
© 2024 Yahoo. All rights reserved.