Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00510000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 217.69 | 259.45 | 265.40 | 0.00 | - | 1 | 8 | 135.01% |
| LLY240621C00510000 | 2024-04-10 2:51PM EDT | 2024-06-21 | 256.05 | 260.50 | 266.40 | 0.00 | - | 35 | 83 | 66.06% |
| LLY240719C00510000 | 2024-04-22 11:24AM EDT | 2024-07-19 | 224.06 | 262.60 | 268.80 | 0.00 | - | 1 | 7 | 59.92% |
| LLY240920C00510000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 247.46 | 267.95 | 274.10 | 0.00 | - | 2 | 32 | 53.24% |
| LLY250117C00510000 | 2024-05-03 11:49AM EDT | 2025-01-17 | 247.89 | 278.65 | 285.85 | 0.00 | - | 1 | 55 | 52.04% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 283.50 | 291.95 | 0.00 | - | - | 0 | 50.65% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 291.00 | 300.00 | 0.00 | - | 1 | 1 | 49.09% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 46.40% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 33.38% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 35.82% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 2024-05-10 | 0.77 | 0.00 | 1.12 | 0.00 | - | 8 | 8 | 358.20% |
| LLY240517P00510000 | 2024-05-09 1:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 3 | 21 | 81.25% |
| LLY240621P00510000 | 2024-05-09 9:36AM EDT | 2024-06-21 | 0.20 | 0.04 | 0.28 | +0.05 | +33.33% | 1 | 200 | 49.98% |
| LLY240719P00510000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 196 | 37.40% |
| LLY240920P00510000 | 2024-05-06 11:22AM EDT | 2024-09-20 | 1.72 | 0.43 | 1.85 | 0.00 | - | 1 | 359 | 37.27% |
| LLY250117P00510000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 5.00 | 2.85 | 6.55 | 0.00 | - | 2 | 229 | 35.26% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 4.85 | 7.75 | 0.00 | - | 1 | 2 | 32.91% |
| LLY250620P00510000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 9.85 | 8.20 | 12.10 | -7.65 | -43.71% | 1 | 2 | 32.74% |
| LLY251219P00510000 | 2024-04-26 10:31AM EDT | 2025-12-19 | 25.25 | 16.80 | 19.45 | 0.00 | - | 2 | 52 | 31.58% |
| LLY260116P00510000 | 2024-03-15 1:12PM EDT | 2026-01-16 | 25.53 | 24.15 | 27.50 | 0.00 | - | 1 | 92 | 34.91% |
| LLY261218P00510000 | 2024-03-07 1:06PM EDT | 2026-12-18 | 32.45 | 27.00 | 36.50 | 0.00 | - | 20 | 20 | 31.42% |
© 2024 Yahoo. All rights reserved.