Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:1000.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C01000000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 235.74% |
| LLY240517C01000000 | 2024-05-09 3:29PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.10 | -0.01 | -33.33% | 5 | 704 | 63.28% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.48 | 0.00 | - | 2 | 2 | 53.61% |
| LLY240531C01000000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 0.25 | 0.01 | 0.54 | 0.00 | - | 1 | 101 | 49.17% |
| LLY240607C01000000 | 2024-04-30 11:09AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.30 | 0.00 | - | - | 2 | 39.65% |
| LLY240621C01000000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 0.33 | 0.06 | 0.35 | +0.13 | +65.00% | 15 | 1,586 | 33.18% |
| LLY240719C01000000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 1.40 | 0.49 | 1.30 | 0.00 | - | 2 | 221 | 31.29% |
| LLY240816C01000000 | 2024-05-09 10:22AM EDT | 2024-08-16 | 3.50 | 2.58 | 3.55 | 0.00 | - | 10 | 115 | 32.03% |
| LLY240920C01000000 | 2024-05-09 1:09PM EDT | 2024-09-20 | 5.65 | 4.60 | 5.20 | +0.10 | +1.80% | 3 | 1,413 | 29.99% |
| LLY241018C01000000 | 2024-05-09 9:40AM EDT | 2024-10-18 | 9.00 | 6.30 | 7.25 | 0.00 | - | 7 | 266 | 29.60% |
| LLY250117C01000000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 20.25 | 19.10 | 19.95 | -0.35 | -1.70% | 1 | 1,432 | 32.12% |
| LLY250321C01000000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 31.25 | 26.40 | 31.90 | 0.00 | - | 4 | 122 | 34.31% |
| LLY250620C01000000 | 2024-05-07 2:20PM EDT | 2025-06-20 | 43.40 | 38.10 | 40.10 | 0.00 | - | 5 | 40 | 33.30% |
| LLY251219C01000000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 66.90 | 60.20 | 64.45 | 0.00 | - | 1 | 24 | 34.67% |
| LLY260116C01000000 | 2024-05-06 2:36PM EDT | 2026-01-16 | 64.00 | 63.55 | 66.55 | 0.00 | - | 10 | 123 | 34.44% |
| LLY261218C01000000 | 2024-05-09 10:52AM EDT | 2026-12-18 | 105.80 | 98.00 | 105.95 | 0.00 | - | 1 | 904 | 35.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01000000 | 2024-03-20 11:17AM EDT | 2024-09-20 | 229.25 | 270.40 | 277.45 | 0.00 | - | - | 0 | 59.37% |
| LLY250117P01000000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 218.00 | 232.85 | 237.40 | 0.00 | - | 1 | 6 | 22.31% |
| LLY250221P01000000 | 2024-05-07 2:18PM EDT | 2025-02-21 | 228.16 | 234.05 | 239.95 | 0.00 | - | - | 1 | 22.98% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 2025-03-21 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 41.52% |
| LLY251219P01000000 | 2024-03-25 9:58AM EDT | 2025-12-19 | 245.51 | 273.15 | 280.15 | 0.00 | - | 1 | 3 | 30.18% |
| LLY260116P01000000 | 2024-03-11 12:28PM EDT | 2026-01-16 | 283.00 | 252.45 | 260.75 | 0.00 | - | 1 | 2 | 23.68% |
| LLY261218P01000000 | 2024-04-25 12:17PM EDT | 2026-12-18 | 289.00 | 254.00 | 264.00 | 0.00 | - | 2 | 42 | 19.90% |
© 2024 Yahoo. All rights reserved.