Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00860000 | 2024-05-10 10:15AM EDT | 2024-05-17 | 0.09 | 0.01 | 0.11 | -0.81 | -90.00% | 2 | 271 | 40.04% |
| LLY240524C00860000 | 2024-05-08 1:06PM EDT | 2024-05-24 | 1.07 | 0.10 | 0.83 | 0.00 | - | 1 | 23 | 36.69% |
| LLY240531C00860000 | 2024-05-08 12:07PM EDT | 2024-05-31 | 1.29 | 0.21 | 1.13 | 0.00 | - | 4 | 12 | 31.37% |
| LLY240607C00860000 | 2024-05-06 2:06PM EDT | 2024-06-07 | 1.92 | 0.59 | 1.63 | 0.00 | - | 1 | 2 | 29.11% |
| LLY240614C00860000 | 2024-05-08 10:07AM EDT | 2024-06-14 | 4.00 | 1.42 | 3.30 | 0.00 | - | - | 3 | 30.68% |
| LLY240621C00860000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 2.96 | 2.64 | 2.91 | -1.64 | -35.65% | 23 | 183 | 27.05% |
| LLY240719C00860000 | 2024-05-10 10:23AM EDT | 2024-07-19 | 8.44 | 6.50 | 6.85 | -1.06 | -11.16% | 1 | 1,047 | 26.64% |
| LLY240816C00860000 | 2024-05-10 12:08PM EDT | 2024-08-16 | 16.79 | 15.00 | 15.45 | -2.46 | -12.78% | 9 | 48 | 30.35% |
| LLY240920C00860000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 24.75 | 20.85 | 21.75 | -0.64 | -2.52% | 1 | 80 | 30.28% |
| LLY241018C00860000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 31.25 | 26.10 | 27.05 | +10.55 | +50.97% | 2 | 57 | 30.57% |
| LLY241115C00860000 | 2024-05-10 10:24AM EDT | 2024-11-15 | 37.00 | 32.65 | 35.00 | -1.90 | -4.88% | 8 | 10 | 32.26% |
| LLY250117C00860000 | 2024-05-10 2:55PM EDT | 2025-01-17 | 48.00 | 47.05 | 48.65 | -9.47 | -16.48% | 1 | 195 | 33.71% |
| LLY250221C00860000 | 2024-05-08 11:57AM EDT | 2025-02-21 | 61.15 | 53.15 | 57.60 | 0.00 | - | - | 1 | 35.04% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 70.70 | 57.20 | 59.80 | 0.00 | - | 7 | 8 | 34.25% |
| LLY250620C00860000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 63.95 | 72.20 | 75.30 | 0.00 | - | 23 | 27 | 35.09% |
| LLY251219C00860000 | 2024-05-07 9:35AM EDT | 2025-12-19 | 105.74 | 97.60 | 102.60 | 0.00 | - | 1 | 137 | 36.28% |
| LLY260116C00860000 | 2024-05-09 10:52AM EDT | 2026-01-16 | 112.75 | 103.00 | 105.70 | 0.00 | - | 1 | 22 | 36.23% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 40.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 106.45% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 102.20 | 99.40 | 102.65 | 0.00 | - | 1 | 4 | 26.45% |
| LLY240719P00860000 | 2024-04-30 2:39PM EDT | 2024-07-19 | 87.50 | 100.55 | 102.95 | 0.00 | - | - | 1 | 20.95% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 30.88% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 29.26% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 22.19% |
© 2024 Yahoo. All rights reserved.