Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00810000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.13 | 0.14 | 0.65 | -1.34 | -91.16% | 81 | 2,994 | 30.35% |
| LLY240524C00810000 | 2024-05-09 12:03PM EDT | 2024-05-24 | 4.00 | 1.58 | 1.91 | 0.00 | - | 16 | 60 | 26.59% |
| LLY240531C00810000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 2.94 | 2.71 | 3.10 | -2.71 | -47.96% | 7 | 30 | 24.70% |
| LLY240607C00810000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 4.90 | 4.50 | 5.15 | -3.40 | -40.96% | 6 | 42 | 25.27% |
| LLY240614C00810000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 7.38 | 7.25 | 8.00 | -3.62 | -32.91% | 26 | 21 | 26.80% |
| LLY240621C00810000 | 2024-05-10 2:55PM EDT | 2024-06-21 | 9.50 | 8.85 | 9.50 | -4.90 | -34.03% | 44 | 293 | 26.30% |
| LLY240719C00810000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 17.85 | 15.40 | 17.05 | -4.20 | -19.05% | 5 | 235 | 27.02% |
| LLY240816C00810000 | 2024-05-09 1:41PM EDT | 2024-08-16 | 35.40 | 27.55 | 29.00 | 0.00 | - | 13 | 56 | 31.06% |
| LLY240920C00810000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 36.00 | 34.85 | 37.10 | -7.15 | -16.57% | 3 | 70 | 31.24% |
| LLY241018C00810000 | 2024-05-09 3:10PM EDT | 2024-10-18 | 49.60 | 41.95 | 42.70 | 0.00 | - | 1 | 56 | 31.24% |
| LLY241115C00810000 | 2024-05-09 3:56PM EDT | 2024-11-15 | 57.20 | 50.20 | 52.15 | 0.00 | - | 2 | 2 | 33.23% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 155.00 | 159.00 | 167.65 | 0.00 | - | 1 | 7 | 38.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 54.45 | 47.65 | 52.95 | 0.00 | - | 1 | 42 | 44.41% |
| LLY240524P00810000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 37.30 | 49.80 | 52.35 | 0.00 | - | - | 2 | 28.19% |
| LLY240621P00810000 | 2024-05-10 11:11AM EDT | 2024-06-21 | 50.60 | 54.90 | 56.65 | +4.30 | +9.29% | 4 | 60 | 22.63% |
| LLY240719P00810000 | 2024-05-10 11:11AM EDT | 2024-07-19 | 57.95 | 59.00 | 61.60 | +1.55 | +2.75% | 7 | 20 | 22.25% |
| LLY240816P00810000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 59.25 | 67.65 | 70.45 | 0.00 | - | 1 | 133 | 25.22% |
| LLY240920P00810000 | 2024-05-07 11:18AM EDT | 2024-09-20 | 67.71 | 72.30 | 75.00 | 0.00 | - | 1 | 16 | 24.32% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 2024-10-18 | 87.85 | 75.80 | 78.15 | 0.00 | - | 2 | 4 | 23.75% |
© 2024 Yahoo. All rights reserved.