Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00920000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.46 | 0.00 | - | 1 | 128 | 59.23% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.67 | 0.00 | - | 2 | 1 | 39.75% |
| LLY240621C00920000 | 2024-05-10 9:39AM EDT | 2024-06-21 | 1.43 | 0.34 | 1.47 | +0.27 | +23.28% | 1 | 204 | 32.17% |
| LLY240719C00920000 | 2024-05-08 10:58AM EDT | 2024-07-19 | 2.80 | 2.07 | 2.44 | -0.86 | -23.50% | 1 | 190 | 27.56% |
| LLY240816C00920000 | 2024-05-07 12:43PM EDT | 2024-08-16 | 9.80 | 6.75 | 7.05 | 0.00 | - | 1 | 6 | 30.24% |
| LLY240920C00920000 | 2024-05-10 1:54PM EDT | 2024-09-20 | 11.45 | 10.40 | 11.20 | -4.12 | -26.46% | 2 | 452 | 29.89% |
| LLY241018C00920000 | 2024-05-10 12:01PM EDT | 2024-10-18 | 15.29 | 13.25 | 14.75 | -1.01 | -6.20% | 1 | 57 | 29.85% |
| LLY250117C00920000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 32.70 | 31.25 | 32.40 | -3.30 | -9.17% | 1 | 318 | 32.82% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 40.15 | 42.45 | 0.00 | - | 2 | 12 | 33.42% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 65.70 | 53.90 | 56.80 | 0.00 | - | 13 | 15 | 34.30% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 35.15% |
| LLY260116C00920000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 78.10 | 82.40 | 85.85 | 0.00 | - | 1 | 31 | 35.48% |
| LLY261218C00920000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 132.13 | 118.00 | 127.70 | 0.00 | - | 6 | 11 | 37.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 0.00% |
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 158.75 | 161.95 | 0.00 | - | - | 0 | 26.36% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 159.25 | 163.00 | 0.00 | - | - | 1 | 24.41% |
| LLY250117P00920000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 169.95 | 168.35 | 171.00 | 0.00 | - | 4 | 3 | 21.63% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 170.55 | 176.55 | 0.00 | - | 2 | 6 | 22.29% |
© 2024 Yahoo. All rights reserved.