Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00850000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.30 | -0.32 | -94.12% | 27 | 1,231 | 38.94% |
| LLY240524C00850000 | 2024-05-09 11:46AM EDT | 2024-05-24 | 1.06 | 0.15 | 0.95 | 0.00 | - | 7 | 39 | 33.50% |
| LLY240531C00850000 | 2024-05-10 2:48PM EDT | 2024-05-31 | 0.78 | 0.30 | 1.27 | -0.72 | -48.00% | 21 | 123 | 28.99% |
| LLY240607C00850000 | 2024-05-10 12:28PM EDT | 2024-06-07 | 1.68 | 1.19 | 1.62 | -0.92 | -35.38% | 10 | 18 | 26.45% |
| LLY240614C00850000 | 2024-05-10 11:59AM EDT | 2024-06-14 | 2.80 | 2.37 | 2.91 | -2.40 | -46.15% | 20 | 3 | 27.23% |
| LLY240621C00850000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.65 | -2.25 | -38.79% | 112 | 1,180 | 26.42% |
| LLY240719C00850000 | 2024-05-10 3:47PM EDT | 2024-07-19 | 8.00 | 7.15 | 8.15 | -3.60 | -31.03% | 12 | 514 | 26.32% |
| LLY240816C00850000 | 2024-05-10 10:18AM EDT | 2024-08-16 | 18.75 | 17.10 | 17.65 | -3.40 | -15.35% | 3 | 446 | 30.33% |
| LLY240920C00850000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 25.11 | 23.40 | 24.55 | -3.94 | -13.56% | 9 | 125 | 30.47% |
| LLY241018C00850000 | 2024-05-09 1:11PM EDT | 2024-10-18 | 34.70 | 28.80 | 30.20 | 0.00 | - | 1 | 135 | 30.84% |
| LLY241115C00850000 | 2024-05-08 2:23PM EDT | 2024-11-15 | 44.15 | 35.90 | 38.00 | 0.00 | - | - | 1 | 32.34% |
| LLY261218C00850000 | 2024-05-08 1:47PM EDT | 2026-12-18 | 158.26 | 143.00 | 152.00 | 0.00 | - | 2 | 28 | 37.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00850000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 71.42 | 87.30 | 92.75 | 0.00 | - | 2 | 2 | 60.02% |
| LLY240531P00850000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 92.94 | 88.60 | 92.90 | 0.00 | - | - | 0 | 35.14% |
| LLY240621P00850000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 86.00 | 89.90 | 92.65 | 0.00 | - | 1 | 15 | 24.29% |
| LLY240719P00850000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 100.79 | 91.55 | 94.20 | 0.00 | - | 1 | 1 | 21.31% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 86.80 | 93.95 | 0.00 | - | 2 | 2 | 17.71% |
| LLY240920P00850000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 114.45 | 93.20 | 95.65 | 0.00 | - | - | 1 | 16.92% |
© 2024 Yahoo. All rights reserved.