Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:880.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00880000 | 2024-05-09 2:12PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.12 | -0.13 | -68.42% | 1 | 236 | 43.46% |
| LLY240524C00880000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.66 | 0.06 | 0.69 | 0.00 | - | 1 | 3 | 39.33% |
| LLY240531C00880000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 1.00 | 0.11 | 0.88 | 0.00 | - | 5 | 15 | 33.48% |
| LLY240607C00880000 | 2024-05-08 10:58AM EDT | 2024-06-07 | 1.35 | 0.22 | 1.25 | 0.00 | - | 1 | 2 | 30.95% |
| LLY240621C00880000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 1.92 | 1.68 | 1.86 | -1.08 | -36.00% | 3 | 478 | 27.39% |
| LLY240719C00880000 | 2024-05-09 12:43PM EDT | 2024-07-19 | 5.10 | 4.50 | 4.75 | -1.55 | -23.31% | 1 | 453 | 26.63% |
| LLY240816C00880000 | 2024-05-08 11:25AM EDT | 2024-08-16 | 15.00 | 11.10 | 11.90 | -0.90 | -5.66% | 1 | 111 | 30.12% |
| LLY240920C00880000 | 2024-05-09 2:15PM EDT | 2024-09-20 | 20.85 | 16.65 | 18.00 | 0.00 | - | 2 | 412 | 30.37% |
| LLY241018C00880000 | 2024-05-09 3:15PM EDT | 2024-10-18 | 26.20 | 21.40 | 22.75 | 0.00 | - | 2 | 189 | 30.55% |
| LLY250117C00880000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 44.00 | 41.25 | 42.85 | -3.22 | -6.82% | 1 | 282 | 33.44% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 51.20 | 53.50 | 0.00 | - | 12 | 20 | 33.93% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 64.40 | 68.35 | 0.00 | - | 1 | 7 | 34.69% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 41.04% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 93.45 | 98.25 | 0.00 | - | 1 | 81 | 35.84% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 132.05 | 140.90 | 0.00 | - | 1 | 26 | 37.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 105.42% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 200.58% |
| LLY240719P00880000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 144.98 | 119.35 | 123.00 | 0.00 | - | 16 | 16 | 23.68% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 126.60 | 128.90 | 0.00 | - | 2 | 2 | 21.27% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 140.75 | 137.15 | 139.85 | 0.00 | - | 8 | 15 | 23.03% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 147.25 | 152.40 | 0.00 | - | - | 7 | 22.78% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 21.70% |
© 2024 Yahoo. All rights reserved.