Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00840000 | 2024-05-10 3:09PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.07 | -0.63 | -90.00% | 192 | 1,067 | 29.20% |
| LLY240524C00840000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.59 | 0.23 | 1.06 | -0.79 | -57.25% | 3 | 61 | 31.34% |
| LLY240531C00840000 | 2024-05-07 1:10PM EDT | 2024-05-31 | 2.19 | 0.69 | 1.05 | -0.81 | -27.00% | 8 | 65 | 25.54% |
| LLY240607C00840000 | 2024-05-07 1:26PM EDT | 2024-06-07 | 1.96 | 1.67 | 2.17 | -2.91 | -59.75% | 2 | 65 | 26.04% |
| LLY240614C00840000 | 2024-05-08 9:35AM EDT | 2024-06-14 | 6.10 | 2.75 | 3.75 | 0.00 | - | - | 2 | 26.96% |
| LLY240621C00840000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 4.77 | 4.35 | 4.70 | -2.43 | -33.75% | 12 | 450 | 26.33% |
| LLY240719C00840000 | 2024-05-10 11:18AM EDT | 2024-07-19 | 11.60 | 9.25 | 9.75 | -1.90 | -14.07% | 14 | 477 | 26.28% |
| LLY240816C00840000 | 2024-05-10 3:30PM EDT | 2024-08-16 | 20.00 | 18.65 | 20.10 | -4.75 | -19.19% | 33 | 246 | 30.47% |
| LLY240920C00840000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 26.35 | 26.05 | 27.40 | -5.70 | -17.78% | 21 | 162 | 30.67% |
| LLY241018C00840000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 33.30 | 31.60 | 32.50 | -4.85 | -12.71% | 21 | 42 | 30.64% |
| LLY241115C00840000 | 2024-05-08 3:16PM EDT | 2024-11-15 | 47.95 | 39.45 | 41.45 | 0.00 | - | - | 11 | 32.64% |
| LLY250117C00840000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 56.35 | 53.55 | 55.15 | -9.15 | -13.97% | 3 | 470 | 33.89% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 55.50 | 64.30 | 69.75 | 0.00 | - | 2 | 28 | 35.57% |
| LLY250620C00840000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 91.55 | 79.50 | 82.30 | 0.00 | - | 1 | 7 | 35.28% |
| LLY251219C00840000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 113.44 | 105.40 | 110.15 | 0.00 | - | 1 | 102 | 36.56% |
| LLY260116C00840000 | 2024-05-02 12:41PM EDT | 2026-01-16 | 112.00 | 108.75 | 112.95 | 0.00 | - | 10 | 52 | 36.43% |
| LLY261218C00840000 | 2024-05-09 11:58AM EDT | 2026-12-18 | 159.00 | 147.05 | 155.60 | 0.00 | - | 1 | 17 | 38.05% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00840000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 62.25 | 77.40 | 82.80 | 0.00 | - | 8 | 9 | 55.60% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 92.10 | 78.35 | 83.20 | 0.00 | - | - | 1 | 40.77% |
| LLY240621P00840000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 75.25 | 80.65 | 82.85 | +2.30 | +3.15% | 2 | 8 | 22.82% |
| LLY240719P00840000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 93.26 | 82.85 | 85.80 | 0.00 | - | 1 | 1 | 21.83% |
| LLY240920P00840000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 85.90 | 93.00 | 95.90 | 0.00 | - | 18 | 10 | 23.44% |
| LLY250117P00840000 | 2024-05-08 2:44PM EDT | 2025-01-17 | 102.00 | 109.15 | 111.55 | 0.00 | - | 2 | 49 | 24.11% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 2025-03-21 | 130.15 | 114.20 | 117.95 | 0.00 | - | - | 3 | 24.00% |
| LLY251219P00840000 | 2024-02-12 11:28AM EDT | 2025-12-19 | 151.94 | 145.35 | 152.65 | 0.00 | - | - | 1 | 26.83% |
| LLY260116P00840000 | 2024-02-16 12:11PM EDT | 2026-01-16 | 127.78 | 147.15 | 153.55 | 0.00 | - | 1 | 13 | 26.44% |
© 2024 Yahoo. All rights reserved.