Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00790000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.16 | 1.12 | 1.27 | -2.89 | -71.36% | 253 | 1,031 | 22.64% |
| LLY240524C00790000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 4.44 | 3.75 | 4.30 | -4.71 | -51.48% | 32 | 63 | 24.23% |
| LLY240531C00790000 | 2024-05-10 3:10PM EDT | 2024-05-31 | 6.85 | 5.55 | 6.60 | -4.75 | -40.95% | 9 | 27 | 23.87% |
| LLY240607C00790000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 10.00 | 8.60 | 9.10 | -5.82 | -36.79% | 2 | 18 | 24.22% |
| LLY240614C00790000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 12.70 | 12.20 | 13.20 | -9.06 | -41.64% | 282 | 282 | 26.58% |
| LLY240621C00790000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 14.80 | 14.30 | 14.80 | -6.18 | -29.46% | 21 | 431 | 25.95% |
| LLY240628C00790000 | 2024-05-09 2:42PM EDT | 2024-06-28 | 23.61 | 16.50 | 17.75 | 0.00 | - | 6 | 5 | 26.87% |
| LLY240719C00790000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 23.65 | 21.90 | 23.75 | -6.45 | -21.43% | 14 | 187 | 27.21% |
| LLY240816C00790000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 37.00 | 35.50 | 36.10 | -6.50 | -14.94% | 14 | 265 | 31.03% |
| LLY240920C00790000 | 2024-05-10 2:32PM EDT | 2024-09-20 | 45.32 | 43.40 | 44.15 | -5.60 | -11.00% | 11 | 100 | 31.08% |
| LLY241018C00790000 | 2024-05-09 11:38AM EDT | 2024-10-18 | 58.08 | 50.15 | 50.90 | 0.00 | - | 1 | 44 | 31.61% |
| LLY241115C00790000 | 2024-05-07 3:27PM EDT | 2024-11-15 | 70.33 | 58.60 | 60.50 | 0.00 | - | - | 1 | 33.58% |
| LLY250117C00790000 | 2024-05-07 12:17PM EDT | 2025-01-17 | 77.25 | 73.15 | 74.95 | -5.15 | -6.25% | 5 | 510 | 34.82% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 84.20 | 88.30 | 0.00 | - | 10 | 18 | 35.88% |
| LLY250620C00790000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 113.35 | 98.70 | 103.05 | 0.00 | - | 1 | 61 | 36.23% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 44.28% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 129.95 | 134.40 | 0.00 | - | 1 | 43 | 37.43% |
| LLY261218C00790000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 171.92 | 168.00 | 176.95 | 0.00 | - | 1 | 70 | 38.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00790000 | 2024-05-10 11:41AM EDT | 2024-05-17 | 26.50 | 29.30 | 32.80 | +5.75 | +27.71% | 1 | 368 | 29.10% |
| LLY240524P00790000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 46.65 | 31.80 | 34.25 | 0.00 | - | 2 | 27 | 24.13% |
| LLY240531P00790000 | 2024-05-09 11:31AM EDT | 2024-05-31 | 32.17 | 33.50 | 36.65 | +5.86 | +22.27% | 1 | 17 | 23.97% |
| LLY240607P00790000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 29.04 | 35.60 | 38.40 | 0.00 | - | - | 1 | 23.26% |
| LLY240621P00790000 | 2024-05-10 1:58PM EDT | 2024-06-21 | 38.80 | 40.10 | 42.30 | +3.96 | +11.37% | 3 | 177 | 23.30% |
| LLY240719P00790000 | 2024-05-10 1:50PM EDT | 2024-07-19 | 44.35 | 45.30 | 47.30 | +4.70 | +11.85% | 4 | 81 | 22.13% |
| LLY240816P00790000 | 2024-05-10 10:19AM EDT | 2024-08-16 | 52.35 | 55.65 | 56.75 | +1.95 | +3.87% | 1 | 58 | 24.98% |
| LLY240920P00790000 | 2024-05-09 1:26PM EDT | 2024-09-20 | 55.10 | 60.60 | 61.75 | 0.00 | - | 5 | 63 | 24.24% |
| LLY241018P00790000 | 2024-05-10 2:44PM EDT | 2024-10-18 | 64.35 | 64.00 | 66.00 | +3.70 | +6.10% | 1 | 46 | 24.18% |
| LLY250117P00790000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 74.10 | 78.75 | 80.55 | 0.00 | - | 4 | 380 | 25.15% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 2025-03-21 | 91.30 | 85.35 | 87.95 | 0.00 | - | 31 | 32 | 25.13% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 93.40 | 96.25 | 0.00 | - | - | 3 | 24.73% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 25.87% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 30.05% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 123.10 | 132.00 | 0.00 | - | 10 | 11 | 23.48% |
© 2024 Yahoo. All rights reserved.