Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00820000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.16 | 0.08 | 0.29 | -0.57 | -78.08% | 38 | 1,524 | 30.25% |
| LLY240524C00820000 | 2024-05-10 3:23PM EDT | 2024-05-24 | 1.22 | 0.98 | 1.17 | -2.73 | -69.11% | 19 | 62 | 26.83% |
| LLY240531C00820000 | 2024-05-10 9:47AM EDT | 2024-05-31 | 4.15 | 1.81 | 2.49 | -0.46 | -9.98% | 3 | 21 | 26.15% |
| LLY240607C00820000 | 2024-05-10 3:28PM EDT | 2024-06-07 | 3.75 | 3.25 | 3.80 | -3.25 | -46.43% | 4 | 22 | 25.53% |
| LLY240614C00820000 | 2024-05-07 11:55AM EDT | 2024-06-14 | 10.72 | 5.40 | 6.25 | 0.00 | - | - | 2 | 26.97% |
| LLY240621C00820000 | 2024-05-10 3:00PM EDT | 2024-06-21 | 7.45 | 7.10 | 7.50 | -4.05 | -35.22% | 34 | 544 | 26.32% |
| LLY240719C00820000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 13.80 | 13.50 | 14.10 | -3.90 | -22.03% | 111 | 211 | 26.68% |
| LLY240816C00820000 | 2024-05-10 1:36PM EDT | 2024-08-16 | 26.50 | 24.20 | 25.55 | -4.19 | -13.65% | 3 | 97 | 30.77% |
| LLY240920C00820000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 37.25 | 32.20 | 33.45 | -2.00 | -5.10% | 1 | 114 | 30.99% |
| LLY241018C00820000 | 2024-05-08 2:34PM EDT | 2024-10-18 | 46.93 | 38.15 | 39.05 | 0.00 | - | 40 | 74 | 31.06% |
| LLY241115C00820000 | 2024-05-09 11:21AM EDT | 2024-11-15 | 54.50 | 46.40 | 48.20 | 0.00 | - | 10 | 17 | 32.97% |
| LLY250117C00820000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 63.87 | 60.95 | 62.85 | -6.13 | -8.76% | 3 | 941 | 34.44% |
| LLY250321C00820000 | 2024-05-08 3:37PM EDT | 2025-03-21 | 82.60 | 71.75 | 74.50 | 0.00 | - | 2 | 199 | 34.95% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 90.57 | 87.15 | 90.15 | 0.00 | - | 4 | 10 | 35.68% |
| LLY251219C00820000 | 2024-05-06 12:48PM EDT | 2025-12-19 | 113.93 | 113.90 | 118.20 | 0.00 | - | 2 | 91 | 36.93% |
| LLY260116C00820000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 121.05 | 116.30 | 121.10 | 0.00 | - | 2 | 25 | 36.82% |
| LLY261218C00820000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 170.99 | 155.00 | 163.90 | 0.00 | - | 1 | 30 | 38.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00820000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 48.60 | 57.50 | 62.85 | 0.00 | - | 2 | 52 | 49.63% |
| LLY240524P00820000 | 2024-04-30 10:55AM EDT | 2024-05-24 | 46.50 | 58.85 | 62.60 | 0.00 | - | - | 1 | 32.85% |
| LLY240607P00820000 | 2024-05-07 3:07PM EDT | 2024-06-07 | 49.53 | 60.50 | 64.05 | 0.00 | - | - | 2 | 26.06% |
| LLY240621P00820000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 85.00 | 63.05 | 65.15 | 0.00 | - | 20 | 49 | 22.93% |
| LLY240719P00820000 | 2024-05-10 11:20AM EDT | 2024-07-19 | 62.55 | 66.50 | 68.60 | -13.25 | -17.48% | 4 | 6 | 21.45% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 93.20 | 96.90 | 0.00 | - | 2 | 3 | 38.47% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 78.90 | 81.05 | 0.00 | - | 4 | 17 | 23.68% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 82.20 | 84.85 | 0.00 | - | 1 | 9 | 23.59% |
| LLY250117P00820000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 99.00 | 96.45 | 98.35 | 0.00 | - | 1 | 273 | 24.53% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 101.85 | 105.65 | 0.00 | - | 6 | 12 | 24.61% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 25.04% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 26.53% |
© 2024 Yahoo. All rights reserved.