Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 2024-05-10 | 261.10 | 249.85 | 257.00 | 0.00 | - | 1 | 1 | 214.11% |
| LLY240517C00500000 | 2024-04-17 2:21PM EDT | 2024-05-17 | 251.44 | 249.20 | 255.45 | 0.00 | - | 3 | 7 | 122.29% |
| LLY240614C00500000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 239.93 | 249.60 | 257.65 | 0.00 | - | 4 | 2 | 78.62% |
| LLY240621C00500000 | 2024-05-01 3:15PM EDT | 2024-06-21 | 283.00 | 252.50 | 256.75 | 0.00 | - | 1 | 428 | 55.42% |
| LLY240719C00500000 | 2024-03-25 1:31PM EDT | 2024-07-19 | 282.00 | 236.45 | 240.30 | 0.00 | - | 5 | 98 | 0.00% |
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 259.50 | 257.45 | 261.25 | 0.00 | - | - | 5 | 53.12% |
| LLY240920C00500000 | 2024-04-18 11:54AM EDT | 2024-09-20 | 262.20 | 259.80 | 263.70 | 0.00 | - | 5 | 11 | 50.13% |
| LLY241018C00500000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 248.62 | 262.10 | 266.45 | 0.00 | - | 1 | 4 | 51.98% |
| LLY250117C00500000 | 2024-04-30 1:42PM EDT | 2025-01-17 | 299.00 | 270.15 | 275.20 | 0.00 | - | 1 | 533 | 49.49% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 2025-03-21 | 259.96 | 274.00 | 281.00 | 0.00 | - | 1 | 0 | 48.40% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 264.05 | 282.05 | 290.50 | 0.00 | - | 1 | 1 | 48.12% |
| LLY251219C00500000 | 2024-05-02 2:50PM EDT | 2025-12-19 | 307.00 | 297.00 | 306.00 | 0.00 | - | 2 | 67 | 46.85% |
| LLY260116C00500000 | 2024-04-19 11:11AM EDT | 2026-01-16 | 292.04 | 300.00 | 309.00 | 0.00 | - | 3 | 51 | 47.02% |
| LLY261218C00500000 | 2024-05-03 9:34AM EDT | 2026-12-18 | 318.14 | 323.00 | 332.00 | 0.00 | - | 1 | 12 | 45.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00500000 | 2024-04-29 12:41PM EDT | 2024-05-10 | 0.04 | 0.00 | 4.30 | 0.00 | - | - | 1 | 197.63% |
| LLY240517P00500000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.62 | 0.00 | - | 2 | 88 | 95.31% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.69 | 0.00 | - | - | 2 | 76.76% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 0.45 | 0.00 | 0.78 | 0.00 | - | 1 | 1 | 66.65% |
| LLY240621P00500000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 0.53 | 0.00 | 0.44 | +0.28 | +112.00% | 1 | 1,016 | 50.37% |
| LLY240719P00500000 | 2024-05-06 11:52AM EDT | 2024-07-19 | 0.26 | 0.20 | 0.30 | -0.09 | -25.71% | 79 | 117 | 37.96% |
| LLY240816P00500000 | 2024-05-06 9:43AM EDT | 2024-08-16 | 0.63 | 0.05 | 1.59 | -0.33 | -34.38% | 1 | 24 | 41.27% |
| LLY240920P00500000 | 2024-04-30 2:41PM EDT | 2024-09-20 | 1.44 | 0.49 | 2.19 | 0.00 | - | 4 | 74 | 37.75% |
| LLY241018P00500000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 2.97 | 0.97 | 2.71 | 0.00 | - | 15 | 29 | 35.84% |
| LLY250117P00500000 | 2024-05-06 9:44AM EDT | 2025-01-17 | 4.98 | 4.00 | 5.25 | -0.37 | -6.92% | 2 | 1,196 | 33.15% |
| LLY250321P00500000 | 2024-05-06 10:28AM EDT | 2025-03-21 | 6.85 | 5.95 | 8.20 | +0.64 | +10.31% | 10 | 106 | 33.15% |
| LLY250620P00500000 | 2024-05-03 3:20PM EDT | 2025-06-20 | 10.80 | 7.10 | 11.75 | -1.00 | -8.47% | 1 | 4 | 32.31% |
| LLY251219P00500000 | 2024-04-22 10:01AM EDT | 2025-12-19 | 24.05 | 16.85 | 19.90 | 0.00 | - | 4 | 132 | 31.77% |
| LLY260116P00500000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 19.60 | 19.00 | 20.00 | -1.00 | -4.85% | 1 | 168 | 31.10% |
| LLY261218P00500000 | 2024-05-03 3:45PM EDT | 2026-12-18 | 31.45 | 26.00 | 34.95 | 0.00 | - | 1 | 110 | 30.91% |
© 2024 Yahoo. All rights reserved.