Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.33 | 1.03 | 0.00 | - | 1 | 12 | 34.36% |
| LLY240719C00960000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 3.30 | 2.26 | 2.59 | 0.00 | - | 12 | 99 | 28.82% |
| LLY240816C00960000 | 2024-05-24 3:35PM EDT | 2024-08-16 | 8.54 | 8.00 | 9.25 | -0.76 | -8.17% | 2 | 61 | 32.73% |
| LLY240920C00960000 | 2024-05-22 2:55PM EDT | 2024-09-20 | 12.75 | 12.55 | 13.55 | 0.00 | - | 2 | 342 | 31.16% |
| LLY241018C00960000 | 2024-05-24 2:29PM EDT | 2024-10-18 | 17.63 | 16.10 | 18.15 | -0.37 | -2.06% | 1 | 45 | 31.20% |
| LLY241115C00960000 | 2024-05-21 2:01PM EDT | 2024-11-15 | 25.02 | 23.60 | 25.60 | 0.00 | - | 50 | 51 | 32.90% |
| LLY250117C00960000 | 2024-05-24 9:55AM EDT | 2025-01-17 | 36.85 | 35.30 | 37.65 | +5.00 | +15.70% | 3 | 252 | 33.65% |
| LLY250221C00960000 | 2024-05-09 1:23PM EDT | 2025-02-21 | 33.65 | 39.90 | 45.10 | 0.00 | - | 59 | 58 | 34.40% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 45.05 | 50.00 | 0.00 | - | 2 | 2 | 34.59% |
| LLY250620C00960000 | 2024-05-24 3:58PM EDT | 2025-06-20 | 64.00 | 61.75 | 68.00 | +3.13 | +5.14% | 2 | 84 | 36.00% |
| LLY251219C00960000 | 2024-05-16 2:28PM EDT | 2025-12-19 | 75.85 | 88.00 | 95.80 | 0.00 | - | 1 | 12 | 36.78% |
| LLY260116C00960000 | 2024-05-24 3:06PM EDT | 2026-01-16 | 95.96 | 91.55 | 99.00 | +12.26 | +14.65% | 2 | 9 | 36.70% |
| LLY261218C00960000 | 2024-05-21 2:54PM EDT | 2026-12-18 | 133.29 | 132.00 | 141.00 | 0.00 | - | 3 | 20 | 37.54% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 71.42% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 198.70 | 202.60 | 0.00 | - | 2 | 0 | 54.03% |
| LLY250117P00960000 | 2024-05-15 9:55AM EDT | 2025-01-17 | 194.30 | 164.40 | 167.80 | 0.00 | - | 2 | 9 | 22.96% |
© 2024 Yahoo. All rights reserved.