Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01080000 | 2024-05-10 1:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 118 | 75.39% |
| LLY240621C01080000 | 2024-04-05 10:16AM EDT | 2024-06-21 | 1.55 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 48.16% |
| LLY240719C01080000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 0.42 | 0.01 | 0.87 | 0.00 | - | 33 | 119 | 37.00% |
| LLY240920C01080000 | 2024-05-07 1:52PM EDT | 2024-09-20 | 2.80 | 1.60 | 2.57 | 0.00 | - | 5 | 82 | 32.10% |
| LLY241018C01080000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 3.25 | 2.34 | 3.20 | -0.30 | -8.45% | 1 | 61 | 30.41% |
| LLY250117C01080000 | 2024-05-07 1:38PM EDT | 2025-01-17 | 12.75 | 9.90 | 10.65 | 0.00 | - | 3 | 139 | 31.90% |
| LLY250321C01080000 | 2024-05-01 1:34PM EDT | 2025-03-21 | 19.60 | 15.10 | 16.50 | 0.00 | - | 2 | 3 | 32.29% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 2025-06-20 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 33.05% |
| LLY251219C01080000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 50.00 | 46.40 | 53.00 | 0.00 | - | 1 | 51 | 36.13% |
| LLY260116C01080000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 53.90 | 46.65 | 48.95 | 0.00 | - | 4 | 14 | 34.11% |
| LLY261218C01080000 | 2024-04-30 9:54AM EDT | 2026-12-18 | 94.15 | 77.10 | 85.00 | 0.00 | - | 22 | 19 | 35.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY260116P01080000 | 2024-05-03 10:54AM EDT | 2026-01-16 | 346.00 | 316.60 | 326.00 | 0.00 | - | 1 | 1 | 19.32% |
© 2024 Yahoo. All rights reserved.