Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00785000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.75 | 1.58 | 1.78 | -3.65 | -67.59% | 207 | 356 | 22.17% |
| LLY240524C00785000 | 2024-05-10 2:35PM EDT | 2024-05-24 | 6.00 | 4.55 | 5.40 | -4.55 | -43.13% | 4 | 43 | 24.23% |
| LLY240531C00785000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 7.66 | 7.00 | 7.85 | -6.29 | -45.09% | 8 | 80 | 23.81% |
| LLY240607C00785000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 14.40 | 9.85 | 11.05 | -7.48 | -34.19% | 7 | 323 | 24.90% |
| LLY240614C00785000 | 2024-05-10 1:14PM EDT | 2024-06-14 | 15.80 | 12.40 | 14.75 | -5.80 | -26.85% | 1 | 10 | 26.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00785000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 22.50 | 24.65 | 27.70 | +3.35 | +17.49% | 10 | 84 | 25.66% |
| LLY240524P00785000 | 2024-05-10 10:24AM EDT | 2024-05-24 | 25.00 | 28.20 | 30.20 | +3.85 | +18.20% | 1 | 10 | 23.82% |
| LLY240531P00785000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 28.80 | 29.85 | 32.50 | 0.00 | - | - | 2 | 23.26% |
| LLY240607P00785000 | 2024-05-10 1:26PM EDT | 2024-06-07 | 31.75 | 32.25 | 34.20 | +7.35 | +30.12% | 3 | 17 | 22.46% |
| LLY240614P00785000 | 2024-05-07 9:37AM EDT | 2024-06-14 | 34.70 | 35.10 | 36.95 | 0.00 | - | - | 1 | 23.33% |
© 2024 Yahoo. All rights reserved.