Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01040000 | 2024-04-12 3:39PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.61 | 0.00 | - | 3 | 99 | 69.97% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.81 | 0.00 | - | - | 2 | 54.14% |
| LLY240607C01040000 | 2024-04-30 10:34AM EDT | 2024-06-07 | 0.63 | 0.00 | 0.89 | 0.00 | - | - | 1 | 48.73% |
| LLY240621C01040000 | 2024-04-15 10:11AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.98 | 0.00 | - | 1 | 7 | 41.43% |
| LLY240719C01040000 | 2024-04-19 11:14AM EDT | 2024-07-19 | 1.30 | 0.23 | 1.39 | 0.00 | - | 1 | 10 | 34.66% |
| LLY240816C01040000 | 2024-05-03 9:48AM EDT | 2024-08-16 | 1.35 | 0.89 | 2.64 | 0.00 | - | 1 | 15 | 33.11% |
| LLY240920C01040000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 2.90 | 2.35 | 3.40 | +0.90 | +45.00% | 2 | 43 | 30.06% |
| LLY241018C01040000 | 2024-05-06 3:01PM EDT | 2024-10-18 | 4.60 | 4.30 | 5.70 | +1.40 | +43.75% | 1 | 17 | 30.64% |
| LLY250117C01040000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 10.00 | 14.00 | 15.25 | 0.00 | - | 7 | 259 | 32.00% |
| LLY250321C01040000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 25.00 | 20.10 | 23.35 | 0.00 | - | 8 | 20 | 32.97% |
| LLY250620C01040000 | 2024-05-03 11:19AM EDT | 2025-06-20 | 24.00 | 30.65 | 34.80 | 0.00 | - | 1 | 1 | 33.76% |
| LLY260116C01040000 | 2024-04-30 9:30AM EDT | 2026-01-16 | 62.00 | 53.95 | 58.85 | 0.00 | - | 1 | 1,621 | 34.51% |
| LLY261218C01040000 | 2024-04-04 2:13PM EDT | 2026-12-18 | 97.50 | 74.00 | 82.90 | 0.00 | - | 1 | 15 | 33.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P01040000 | 2024-04-12 9:58AM EDT | 2025-01-17 | 280.75 | 271.25 | 277.00 | 0.00 | - | 2 | 0 | 22.48% |
© 2024 Yahoo. All rights reserved.