Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00670000 | 2024-05-06 9:47AM EDT | 2024-05-24 | 80.80 | 99.10 | 102.85 | 0.00 | - | 1 | 6 | 57.98% |
| LLY240531C00670000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 81.50 | 100.35 | 103.60 | 0.00 | - | 1 | 1 | 55.06% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 2024-06-07 | 106.14 | 101.55 | 104.35 | 0.00 | - | - | 1 | 47.36% |
| LLY240621C00670000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 100.25 | 104.10 | 106.55 | 0.00 | - | 2 | 260 | 41.50% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 2024-06-28 | 101.46 | 105.60 | 107.65 | 0.00 | - | - | 1 | 39.86% |
| LLY240719C00670000 | 2024-05-15 1:03PM EDT | 2024-07-19 | 121.35 | 109.65 | 111.50 | 0.00 | - | 1 | 40 | 37.66% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 123.75 | 125.55 | 0.00 | - | 3 | 48 | 37.69% |
| LLY241018C00670000 | 2024-05-13 9:40AM EDT | 2024-10-18 | 117.25 | 129.30 | 131.10 | 0.00 | - | 10 | 16 | 37.68% |
| LLY241115C00670000 | 2024-05-09 10:22AM EDT | 2024-11-15 | 142.00 | 136.95 | 138.80 | 0.00 | - | 2 | 1 | 39.09% |
| LLY250117C00670000 | 2024-05-17 11:13AM EDT | 2025-01-17 | 150.61 | 148.45 | 150.50 | +6.98 | +4.86% | 1 | 141 | 39.31% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 156.45 | 163.60 | 0.00 | - | 1 | 1 | 40.53% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 40.64% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 42.70% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 199.30 | 205.65 | 0.00 | - | 1 | 67 | 41.06% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 43.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00670000 | 2024-05-15 10:00AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.34 | 0.00 | - | 2 | 74 | 48.54% |
| LLY240531P00670000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 0.10 | 0.06 | 0.41 | -0.72 | -87.80% | 5 | 19 | 35.33% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 2024-06-07 | 0.39 | 0.06 | 0.61 | 0.00 | - | 2 | 9 | 30.77% |
| LLY240614P00670000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 3.35 | 0.50 | 1.11 | 0.00 | - | 1 | 21 | 29.74% |
| LLY240621P00670000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 1.04 | 1.05 | 1.33 | -0.20 | -16.13% | 13 | 351 | 27.58% |
| LLY240628P00670000 | 2024-05-16 10:29AM EDT | 2024-06-28 | 1.41 | 0.60 | 3.85 | -1.06 | -42.91% | 3 | 15 | 32.38% |
| LLY240719P00670000 | 2024-05-17 2:27PM EDT | 2024-07-19 | 3.48 | 3.00 | 3.60 | +0.08 | +2.35% | 1 | 421 | 25.96% |
| LLY240816P00670000 | 2024-05-17 9:32AM EDT | 2024-08-16 | 8.96 | 8.40 | 9.15 | +1.22 | +15.76% | 1 | 37 | 28.82% |
| LLY240920P00670000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 12.33 | 11.60 | 12.50 | +1.03 | +9.12% | 1 | 226 | 27.52% |
| LLY241018P00670000 | 2024-05-16 11:35AM EDT | 2024-10-18 | 14.50 | 14.50 | 15.65 | 0.00 | - | 3 | 98 | 27.27% |
| LLY241115P00670000 | 2024-05-14 10:39AM EDT | 2024-11-15 | 23.80 | 19.65 | 20.50 | 0.00 | - | 1 | 2 | 28.25% |
| LLY250117P00670000 | 2024-05-16 11:05AM EDT | 2025-01-17 | 26.31 | 26.05 | 27.55 | +0.88 | +3.46% | 1 | 293 | 28.08% |
| LLY250321P00670000 | 2024-05-09 11:24AM EDT | 2025-03-21 | 33.70 | 31.85 | 35.45 | 0.00 | - | 4 | 79 | 28.60% |
| LLY250620P00670000 | 2024-05-15 10:26AM EDT | 2025-06-20 | 40.05 | 38.65 | 45.05 | 0.00 | - | 1 | 11 | 28.79% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 29.96% |
| LLY260116P00670000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 56.00 | 55.10 | 58.55 | 0.00 | - | 2 | 97 | 27.35% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 70.00 | 80.00 | 0.00 | - | 30 | 32 | 27.02% |
© 2024 Yahoo. All rights reserved.