Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:775.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00775000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.40 | 3.20 | 3.50 | -5.30 | -60.92% | 228 | 409 | 21.46% |
| LLY240524C00775000 | 2024-05-10 3:27PM EDT | 2024-05-24 | 7.91 | 7.65 | 8.35 | -7.09 | -47.27% | 61 | 99 | 24.42% |
| LLY240531C00775000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 10.65 | 10.05 | 11.15 | -6.35 | -37.35% | 7 | 145 | 24.03% |
| LLY240607C00775000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 13.60 | 13.35 | 14.50 | -7.40 | -35.24% | 12 | 24 | 24.95% |
| LLY240614C00775000 | 2024-05-09 2:17PM EDT | 2024-06-14 | 20.83 | 15.50 | 18.70 | -4.34 | -17.24% | 2 | 4 | 26.90% |
| LLY240628C00775000 | 2024-05-10 2:31PM EDT | 2024-06-28 | 24.05 | 21.90 | 24.05 | -6.05 | -20.10% | 5 | 10 | 27.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00775000 | 2024-05-10 3:08PM EDT | 2024-05-17 | 17.40 | 18.15 | 19.10 | +4.78 | +37.88% | 46 | 143 | 23.19% |
| LLY240524P00775000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 16.43 | 21.00 | 23.55 | +1.33 | +8.81% | 2 | 12 | 24.79% |
| LLY240531P00775000 | 2024-05-09 11:58AM EDT | 2024-05-31 | 20.00 | 22.95 | 25.30 | 0.00 | - | 5 | 12 | 22.80% |
| LLY240607P00775000 | 2024-05-09 10:55AM EDT | 2024-06-07 | 20.25 | 25.45 | 27.25 | 0.00 | - | 2 | 9 | 22.18% |
| LLY240614P00775000 | 2024-05-08 1:57PM EDT | 2024-06-14 | 26.25 | 28.85 | 30.55 | +3.50 | +15.38% | 3 | 4 | 23.48% |
| LLY240628P00775000 | 2024-05-09 11:05AM EDT | 2024-06-28 | 23.55 | 31.85 | 35.80 | 0.00 | - | 1 | 1 | 24.67% |
© 2024 Yahoo. All rights reserved.