Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:765.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00765000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 13.08 | 12.65 | 14.15 | -4.04 | -23.60% | 67 | 107 | 27.07% |
| LLY240531C00765000 | 2024-05-17 2:47PM EDT | 2024-05-31 | 16.21 | 15.90 | 17.65 | -4.36 | -21.20% | 2 | 109 | 25.04% |
| LLY240607C00765000 | 2024-05-17 2:03PM EDT | 2024-06-07 | 21.52 | 20.10 | 21.60 | -6.18 | -22.31% | 1 | 21 | 25.86% |
| LLY240614C00765000 | 2024-05-17 9:39AM EDT | 2024-06-14 | 24.66 | 24.55 | 25.95 | -7.24 | -22.70% | 3 | 6 | 27.56% |
| LLY240628C00765000 | 2024-05-17 10:29AM EDT | 2024-06-28 | 30.56 | 30.05 | 31.40 | -3.89 | -11.29% | 1 | 3 | 27.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00765000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 6.95 | 6.10 | 7.20 | +0.21 | +3.12% | 79 | 160 | 22.39% |
| LLY240531P00765000 | 2024-05-17 1:13PM EDT | 2024-05-31 | 9.65 | 9.15 | 10.55 | +0.68 | +7.58% | 4 | 39 | 21.51% |
| LLY240607P00765000 | 2024-05-15 12:26PM EDT | 2024-06-07 | 13.80 | 12.35 | 13.70 | +2.26 | +19.58% | 1 | 14 | 21.89% |
| LLY240614P00765000 | 2024-05-17 3:09PM EDT | 2024-06-14 | 16.47 | 16.05 | 17.30 | +2.72 | +19.78% | 2 | 3 | 23.24% |
| LLY240628P00765000 | 2024-05-17 3:12PM EDT | 2024-06-28 | 20.36 | 19.95 | 21.15 | -0.27 | -1.31% | 4 | 9 | 22.70% |
© 2024 Yahoo. All rights reserved.