Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01020000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.21 | 0.00 | - | 3 | 81 | 73.83% |
| LLY240621C01020000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 0.32 | 0.03 | 0.72 | 0.00 | - | 3 | 13 | 40.19% |
| LLY240719C01020000 | 2024-04-25 9:35AM EDT | 2024-07-19 | 0.45 | 0.23 | 1.20 | 0.00 | - | 1 | 14 | 33.80% |
| LLY240816C01020000 | 2024-05-02 3:07PM EDT | 2024-08-16 | 2.20 | 1.65 | 2.46 | 0.00 | - | 1 | 15 | 32.43% |
| LLY240920C01020000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 6.96 | 3.25 | 3.90 | 0.00 | - | 1 | 7 | 30.57% |
| LLY241018C01020000 | 2024-05-06 3:03PM EDT | 2024-10-18 | 5.65 | 4.80 | 5.45 | 0.00 | - | 1 | 15 | 29.94% |
| LLY250117C01020000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 16.50 | 15.40 | 16.30 | -2.47 | -13.02% | 2 | 136 | 32.24% |
| LLY250321C01020000 | 2024-05-01 1:24PM EDT | 2025-03-21 | 28.05 | 19.55 | 23.80 | 0.00 | - | 2 | 6 | 32.77% |
| LLY250620C01020000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 27.54 | 33.00 | 35.00 | 0.00 | - | 2 | 22 | 33.44% |
| LLY251219C01020000 | 2024-05-07 12:57PM EDT | 2025-12-19 | 62.26 | 54.60 | 58.20 | 0.00 | - | 1 | 9 | 34.79% |
| LLY260116C01020000 | 2024-04-30 10:54AM EDT | 2026-01-16 | 68.40 | 57.50 | 60.15 | 0.00 | - | 4 | 1,305 | 34.53% |
| LLY261218C01020000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 82.53 | 91.20 | 98.85 | 0.00 | - | 4 | 7 | 36.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01020000 | 2024-04-11 3:00PM EDT | 2025-01-17 | 261.15 | 256.85 | 261.45 | 0.00 | - | - | 0 | 19.14% |
© 2024 Yahoo. All rights reserved.