Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C01160000 | 2024-05-09 3:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 50.00% |
| LLY240621C01160000 | 2024-05-07 1:44PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 25.00% |
| LLY240719C01160000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| LLY240816C01160000 | 2024-05-06 2:32PM EDT | 2024-08-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| LLY240920C01160000 | 2024-04-29 12:36PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| LLY241018C01160000 | 2024-05-06 9:42AM EDT | 2024-10-18 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| LLY250117C01160000 | 2024-04-29 1:10PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| LLY250321C01160000 | 2024-05-08 1:08PM EDT | 2025-03-21 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 6.25% |
| LLY250620C01160000 | 2024-05-02 2:47PM EDT | 2025-06-20 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| LLY251219C01160000 | 2024-05-06 3:46PM EDT | 2025-12-19 | 35.35 | 0.00 | 0.00 | 0.00 | - | 17 | 12 | 6.25% |
| LLY260116C01160000 | 2024-05-03 10:15AM EDT | 2026-01-16 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| LLY261218C01160000 | 2024-05-03 1:03PM EDT | 2026-12-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P01160000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 423.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P01160000 | 2024-02-29 11:10AM EDT | 2025-01-17 | 405.00 | 378.00 | 387.15 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.