Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00910000 | 2024-05-09 1:51PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.51 | 0.00 | - | 29 | 134 | 61.77% |
| LLY240531C00910000 | 2024-05-03 10:52AM EDT | 2024-05-31 | 0.21 | 0.06 | 0.70 | 0.00 | - | 60 | 41 | 39.06% |
| LLY240621C00910000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 1.66 | 0.53 | 1.38 | +0.11 | +7.10% | 2 | 104 | 30.70% |
| LLY240719C00910000 | 2024-05-09 11:04AM EDT | 2024-07-19 | 4.30 | 2.49 | 2.87 | 0.00 | - | 1 | 58 | 27.50% |
| LLY240816C00910000 | 2024-04-12 9:39AM EDT | 2024-08-16 | 16.05 | 7.65 | 8.05 | 0.00 | - | 2 | 4 | 30.35% |
| LLY240920C00910000 | 2024-05-03 10:16AM EDT | 2024-09-20 | 9.40 | 11.75 | 12.50 | 0.00 | - | 2 | 517 | 29.99% |
| LLY241115C00910000 | 2024-05-10 11:36AM EDT | 2024-11-15 | 23.60 | 21.55 | 23.10 | -2.70 | -10.27% | 3 | 3 | 31.76% |
| LLY250221C00910000 | 2024-05-08 12:50PM EDT | 2025-02-21 | 46.95 | 38.95 | 41.15 | 0.00 | - | - | 1 | 33.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00910000 | 2024-04-30 9:32AM EDT | 2024-05-17 | 125.95 | 147.25 | 152.45 | 0.00 | - | 5 | 0 | 90.09% |
| LLY240621P00910000 | 2024-03-18 1:25PM EDT | 2024-06-21 | 147.05 | 157.35 | 162.30 | 0.00 | - | - | 3 | 53.54% |
| LLY240920P00910000 | 2024-03-07 10:40AM EDT | 2024-09-20 | 152.58 | 139.45 | 142.60 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.