Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01140000 | 2024-05-08 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| LLY240621C01140000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| LLY240719C01140000 | 2024-05-07 10:53AM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 12.50% |
| LLY240816C01140000 | 2024-05-07 1:21PM EDT | 2024-08-16 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| LLY240920C01140000 | 2024-04-22 10:34AM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| LLY241018C01140000 | 2024-04-25 11:30AM EDT | 2024-10-18 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| LLY250117C01140000 | 2024-05-06 12:30PM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| LLY250321C01140000 | 2024-05-06 1:32PM EDT | 2025-03-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| LLY250620C01140000 | 2024-05-03 1:17PM EDT | 2025-06-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| LLY251219C01140000 | 2024-03-01 2:13PM EDT | 2025-12-19 | 44.32 | 42.00 | 50.00 | 0.00 | - | 2 | 2 | 37.18% |
| LLY260116C01140000 | 2024-05-07 1:37PM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| LLY261218C01140000 | 2024-02-27 1:09PM EDT | 2026-12-18 | 68.50 | 72.00 | 80.00 | 0.00 | - | 1 | 2 | 36.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01140000 | 2024-04-30 1:54PM EDT | 2024-06-21 | 362.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P01140000 | 2024-04-11 12:58PM EDT | 2025-01-17 | 378.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.