Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:755.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00755000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 11.30 | 10.80 | 12.55 | -10.75 | -48.75% | 25 | 73 | 25.42% |
| LLY240524C00755000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 19.30 | 16.05 | 17.35 | -14.63 | -43.12% | 4 | 20 | 25.80% |
| LLY240531C00755000 | 2024-05-10 9:38AM EDT | 2024-05-31 | 29.77 | 18.70 | 20.15 | -6.23 | -17.31% | 1 | 21 | 24.79% |
| LLY240607C00755000 | 2024-05-07 12:50PM EDT | 2024-06-07 | 35.95 | 22.70 | 24.00 | 0.00 | - | 1 | 11 | 26.05% |
| LLY240614C00755000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 36.74 | 26.50 | 28.35 | +18.74 | +104.11% | 1 | 2 | 27.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00755000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 6.45 | 6.15 | 6.65 | +2.15 | +50.00% | 395 | 232 | 23.05% |
| LLY240524P00755000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 10.64 | 10.65 | 11.45 | +5.09 | +91.71% | 26 | 34 | 24.21% |
| LLY240531P00755000 | 2024-05-09 11:53AM EDT | 2024-05-31 | 10.50 | 12.25 | 13.95 | 0.00 | - | 1 | 64 | 23.09% |
| LLY240607P00755000 | 2024-05-10 2:47PM EDT | 2024-06-07 | 15.25 | 15.50 | 16.45 | +3.60 | +30.90% | 4 | 107 | 22.93% |
| LLY240614P00755000 | 2024-05-09 10:09AM EDT | 2024-06-14 | 13.80 | 18.55 | 19.85 | 0.00 | - | 2 | 4 | 24.14% |
© 2024 Yahoo. All rights reserved.