Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 2024-05-10 | 205.06 | 238.85 | 246.00 | 0.00 | - | 10 | 11 | 179.27% |
| LLY240517C00520000 | 2024-05-06 9:58AM EDT | 2024-05-17 | 228.26 | 239.95 | 245.15 | +7.90 | +3.59% | 5 | 35 | 103.47% |
| LLY240621C00520000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 213.25 | 243.60 | 247.15 | 0.00 | - | 5 | 342 | 54.15% |
| LLY240719C00520000 | 2024-03-11 10:00AM EDT | 2024-07-19 | 224.85 | 251.05 | 254.70 | 0.00 | - | 5 | 5 | 65.66% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 248.30 | 252.05 | 0.00 | - | 1 | 1 | 50.89% |
| LLY240920C00520000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 225.67 | 251.10 | 254.70 | 0.00 | - | 1 | 32 | 51.03% |
| LLY241018C00520000 | 2024-03-12 12:56PM EDT | 2024-10-18 | 249.34 | 254.70 | 258.10 | 0.00 | - | - | 4 | 50.58% |
| LLY250117C00520000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 284.55 | 262.70 | 266.90 | 0.00 | - | 1 | 990 | 47.92% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 2025-03-21 | 234.39 | 266.10 | 273.95 | 0.00 | - | - | 1 | 47.57% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 275.05 | 284.00 | 0.00 | - | 1 | 0 | 47.37% |
| LLY251219C00520000 | 2024-05-03 11:16AM EDT | 2025-12-19 | 268.80 | 292.40 | 299.70 | 0.00 | - | 1 | 322 | 45.97% |
| LLY260116C00520000 | 2024-02-09 3:15PM EDT | 2026-01-16 | 279.15 | 302.00 | 309.00 | 0.00 | - | 2 | 2 | 48.54% |
| LLY261218C00520000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 296.48 | 319.00 | 328.00 | 0.00 | - | 2 | 8 | 44.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00520000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.62 | 0.00 | - | 1 | 32 | 89.84% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 2024-05-24 | 1.26 | 0.00 | 0.36 | 0.00 | - | - | 4 | 66.94% |
| LLY240621P00520000 | 2024-04-30 2:40PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.96 | 0.00 | - | 55 | 560 | 53.10% |
| LLY240719P00520000 | 2024-05-06 11:02AM EDT | 2024-07-19 | 0.55 | 0.01 | 0.72 | -0.80 | -59.26% | 1 | 220 | 40.26% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 2024-08-16 | 2.82 | 0.16 | 1.70 | 0.00 | - | 10 | 24 | 39.42% |
| LLY240920P00520000 | 2024-04-23 9:50AM EDT | 2024-09-20 | 4.30 | 0.90 | 2.41 | 0.00 | - | 1 | 44 | 36.31% |
| LLY241018P00520000 | 2024-05-06 12:58PM EDT | 2024-10-18 | 2.30 | 1.40 | 3.15 | -0.65 | -22.03% | 1 | 26 | 34.91% |
| LLY250117P00520000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 6.48 | 5.20 | 6.05 | -0.40 | -5.81% | 1 | 595 | 32.44% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 7.35 | 9.05 | 0.00 | - | 1 | 9 | 32.25% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 2025-06-20 | 15.36 | 10.05 | 15.75 | 0.00 | - | 2 | 1 | 33.52% |
| LLY251219P00520000 | 2024-05-01 10:31AM EDT | 2025-12-19 | 20.00 | 19.10 | 22.45 | 0.00 | - | 10 | 96 | 31.49% |
| LLY260116P00520000 | 2024-05-02 2:13PM EDT | 2026-01-16 | 21.90 | 20.60 | 23.00 | 0.00 | - | 1 | 1,684 | 31.04% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 29.95 | 38.20 | 0.00 | - | 1 | 21 | 30.55% |
© 2024 Yahoo. All rights reserved.