Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00800000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.61 | 0.55 | 0.70 | -1.64 | -72.89% | 973 | 2,212 | 26.03% |
| LLY240524C00800000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 2.65 | 2.46 | 2.87 | -4.00 | -60.15% | 152 | 185 | 25.85% |
| LLY240531C00800000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 4.18 | 3.70 | 4.50 | -4.68 | -52.82% | 38 | 172 | 24.42% |
| LLY240607C00800000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 7.00 | 6.20 | 6.95 | -4.89 | -41.13% | 7 | 62 | 25.08% |
| LLY240614C00800000 | 2024-05-10 2:55PM EDT | 2024-06-14 | 9.75 | 9.60 | 10.50 | -4.85 | -33.22% | 46 | 27 | 27.07% |
| LLY240621C00800000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 11.60 | 11.30 | 11.90 | -4.95 | -29.91% | 281 | 1,378 | 26.26% |
| LLY240628C00800000 | 2024-05-10 1:00PM EDT | 2024-06-28 | 15.06 | 13.20 | 14.90 | -7.24 | -32.47% | 188 | 2 | 27.37% |
| LLY240719C00800000 | 2024-05-10 2:55PM EDT | 2024-07-19 | 19.81 | 19.05 | 20.20 | -5.19 | -20.76% | 16 | 420 | 27.21% |
| LLY240816C00800000 | 2024-05-10 10:40AM EDT | 2024-08-16 | 32.70 | 31.10 | 32.85 | -6.07 | -15.66% | 9 | 259 | 31.42% |
| LLY240920C00800000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 39.91 | 39.45 | 40.45 | -7.04 | -14.99% | 16 | 719 | 31.19% |
| LLY241018C00800000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 47.90 | 45.90 | 46.70 | -6.90 | -12.59% | 2 | 220 | 31.48% |
| LLY250117C00800000 | 2024-05-10 10:57AM EDT | 2025-01-17 | 72.80 | 69.20 | 70.85 | -4.20 | -5.45% | 7 | 708 | 34.78% |
| LLY250221C00800000 | 2024-05-09 11:21AM EDT | 2025-02-21 | 86.40 | 75.25 | 77.75 | 0.00 | - | 1 | 1 | 35.15% |
| LLY250321C00800000 | 2024-05-10 1:34PM EDT | 2025-03-21 | 84.00 | 80.00 | 82.80 | -5.00 | -5.62% | 1 | 86 | 35.34% |
| LLY250620C00800000 | 2024-05-06 1:31PM EDT | 2025-06-20 | 97.70 | 95.05 | 98.65 | 0.00 | - | 4 | 213 | 36.08% |
| LLY251219C00800000 | 2024-05-06 9:59AM EDT | 2025-12-19 | 116.10 | 122.20 | 126.45 | 0.00 | - | 1 | 130 | 37.23% |
| LLY260116C00800000 | 2024-05-09 1:18PM EDT | 2026-01-16 | 136.47 | 127.30 | 130.40 | 0.00 | - | 13 | 228 | 37.38% |
| LLY261218C00800000 | 2024-05-09 3:18PM EDT | 2026-12-18 | 177.00 | 163.00 | 172.95 | 0.00 | - | 1 | 45 | 38.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00800000 | 2024-05-09 12:51PM EDT | 2024-05-17 | 29.44 | 38.15 | 42.40 | 0.00 | - | 2 | 315 | 35.94% |
| LLY240524P00800000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 31.20 | 40.90 | 43.05 | 0.00 | - | - | 3 | 26.38% |
| LLY240531P00800000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 33.50 | 41.65 | 44.15 | 0.00 | - | - | 27 | 23.71% |
| LLY240607P00800000 | 2024-05-03 1:20PM EDT | 2024-06-07 | 61.50 | 43.35 | 45.95 | 0.00 | - | 4 | 3 | 23.49% |
| LLY240614P00800000 | 2024-05-02 12:21PM EDT | 2024-06-14 | 50.00 | 45.70 | 48.60 | 0.00 | - | - | 1 | 24.60% |
| LLY240621P00800000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 46.05 | 47.25 | 49.95 | +5.62 | +13.90% | 3 | 159 | 24.02% |
| LLY240719P00800000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 52.15 | 51.90 | 53.60 | +6.65 | +14.62% | 4 | 92 | 21.73% |
| LLY240816P00800000 | 2024-05-08 9:34AM EDT | 2024-08-16 | 55.00 | 61.25 | 63.65 | 0.00 | - | 1 | 9 | 25.31% |
| LLY240920P00800000 | 2024-05-07 1:47PM EDT | 2024-09-20 | 58.94 | 66.30 | 68.65 | 0.00 | - | 116 | 768 | 24.57% |
| LLY241018P00800000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 64.15 | 69.80 | 71.60 | 0.00 | - | 1 | 244 | 23.84% |
| LLY250117P00800000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 78.60 | 84.50 | 86.45 | 0.00 | - | 1 | 323 | 25.05% |
| LLY250221P00800000 | 2024-05-09 12:02PM EDT | 2025-02-21 | 86.20 | 88.60 | 93.75 | 0.00 | - | 1 | 2 | 26.21% |
| LLY250321P00800000 | 2024-05-02 10:57AM EDT | 2025-03-21 | 91.41 | 90.55 | 96.65 | 0.00 | - | 6 | 211 | 26.06% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 2025-06-20 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 28.81% |
| LLY251219P00800000 | 2024-04-22 9:46AM EDT | 2025-12-19 | 135.89 | 112.30 | 115.95 | 0.00 | - | 1 | 9 | 24.09% |
| LLY260116P00800000 | 2024-05-07 10:53AM EDT | 2026-01-16 | 112.00 | 113.80 | 117.80 | 0.00 | - | 1 | 142 | 24.01% |
| LLY261218P00800000 | 2024-05-07 1:57PM EDT | 2026-12-18 | 130.65 | 131.05 | 140.00 | 0.00 | - | 851 | 855 | 23.86% |
© 2024 Yahoo. All rights reserved.