Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00940000 | 2024-05-22 2:56PM EDT | 2024-06-21 | 1.22 | 0.57 | 1.34 | 0.00 | - | 21 | 89 | 31.91% |
| LLY240628C00940000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 1.89 | 0.81 | 2.00 | 0.00 | - | - | 10 | 30.94% |
| LLY240719C00940000 | 2024-05-24 2:45PM EDT | 2024-07-19 | 3.50 | 3.25 | 3.95 | -1.30 | -27.08% | 51 | 28 | 28.64% |
| LLY240816C00940000 | 2024-05-23 12:55PM EDT | 2024-08-16 | 13.65 | 10.35 | 11.10 | 0.00 | - | 4 | 50 | 31.77% |
| LLY240920C00940000 | 2024-05-23 11:15AM EDT | 2024-09-20 | 17.70 | 15.60 | 16.60 | 0.00 | - | 2 | 55 | 30.96% |
| LLY241018C00940000 | 2024-05-21 10:09AM EDT | 2024-10-18 | 20.00 | 20.05 | 21.60 | 0.00 | - | 1 | 75 | 31.03% |
| LLY241115C00940000 | 2024-05-23 1:35PM EDT | 2024-11-15 | 32.10 | 27.95 | 30.30 | 0.00 | - | 4 | 73 | 33.13% |
| LLY250117C00940000 | 2024-05-21 11:02AM EDT | 2025-01-17 | 42.50 | 40.70 | 42.70 | 0.00 | - | 2 | 155 | 33.76% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 43.20 | 50.40 | 55.55 | 0.00 | - | 1 | 13 | 34.73% |
| LLY250620C00940000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 70.45 | 67.20 | 73.15 | +12.35 | +21.26% | 5 | 2 | 35.90% |
| LLY251219C00940000 | 2024-05-14 10:11AM EDT | 2025-12-19 | 71.50 | 95.00 | 103.00 | 0.00 | - | 10 | 88 | 37.15% |
| LLY260116C00940000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 87.55 | 98.00 | 105.80 | 0.00 | - | 2 | 18 | 36.95% |
| LLY261218C00940000 | 2024-05-23 12:41PM EDT | 2026-12-18 | 149.98 | 139.00 | 147.95 | 0.00 | - | 11 | 20 | 37.77% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 138.25 | 141.45 | 0.00 | - | 2 | 1 | 22.32% |
| LLY250117P00940000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 176.50 | 148.90 | 152.25 | 0.00 | - | 2 | 5 | 23.47% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 34.80% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 32.81% |
© 2024 Yahoo. All rights reserved.