Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00830000 | 2024-05-10 1:44PM EDT | 2024-05-17 | 0.50 | 0.01 | 0.23 | +0.06 | +13.64% | 30 | 2,843 | 30.59% |
| LLY240524C00830000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 0.79 | 0.52 | 0.80 | -1.34 | -62.91% | 18 | 64 | 26.78% |
| LLY240531C00830000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 3.50 | 1.19 | 1.91 | +0.68 | +24.11% | 1 | 18 | 26.51% |
| LLY240607C00830000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 5.90 | 2.32 | 2.81 | 0.00 | - | 1 | 15 | 25.40% |
| LLY240621C00830000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 6.03 | 5.55 | 5.95 | -2.67 | -30.69% | 34 | 679 | 26.16% |
| LLY240719C00830000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 11.80 | 11.30 | 11.80 | -4.37 | -27.03% | 19 | 130 | 26.41% |
| LLY240816C00830000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 22.65 | 21.95 | 22.80 | -4.95 | -17.93% | 2 | 82 | 30.61% |
| LLY240920C00830000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 33.80 | 28.15 | 29.95 | -1.75 | -4.92% | 1 | 122 | 30.56% |
| LLY241018C00830000 | 2024-05-08 10:48AM EDT | 2024-10-18 | 43.87 | 34.75 | 35.65 | 0.00 | - | 1 | 29 | 30.79% |
| LLY261218C00830000 | 2024-04-15 11:19AM EDT | 2026-12-18 | 158.22 | 151.00 | 160.00 | 0.00 | - | 8 | 20 | 38.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00830000 | 2024-05-10 11:00AM EDT | 2024-05-17 | 63.98 | 67.35 | 72.80 | +6.48 | +11.27% | 4 | 50 | 50.75% |
| LLY240621P00830000 | 2024-05-10 11:00AM EDT | 2024-06-21 | 67.68 | 71.65 | 74.10 | -0.12 | -0.18% | 4 | 16 | 23.17% |
| LLY240719P00830000 | 2024-05-09 1:38PM EDT | 2024-07-19 | 65.80 | 74.55 | 77.00 | 0.00 | - | 1 | 8 | 21.49% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 2024-08-16 | 89.45 | 101.10 | 104.90 | 0.00 | - | 2 | 3 | 38.98% |
| LLY240920P00830000 | 2024-04-03 10:14AM EDT | 2024-09-20 | 84.70 | 104.70 | 107.35 | 0.00 | - | 3 | 4 | 34.87% |
| LLY241018P00830000 | 2024-04-30 11:39AM EDT | 2024-10-18 | 86.90 | 88.90 | 91.40 | 0.00 | - | 1 | 3 | 23.12% |
| LLY250221P00830000 | 2024-05-07 10:23AM EDT | 2025-02-21 | 102.45 | 106.15 | 109.15 | 0.00 | - | - | 1 | 24.45% |
© 2024 Yahoo. All rights reserved.