Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00540000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 208.60 | 222.30 | 226.60 | 0.00 | - | - | 1 | 73.44% |
| LLY240621C00540000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 188.30 | 225.50 | 228.50 | 0.00 | - | 1 | 194 | 60.36% |
| LLY240719C00540000 | 2024-04-16 12:53PM EDT | 2024-07-19 | 212.98 | 228.25 | 230.70 | 0.00 | - | 1 | 14 | 54.36% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 2024-08-16 | 249.08 | 231.05 | 234.05 | 0.00 | - | 1 | 6 | 51.91% |
| LLY240920C00540000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 255.20 | 234.05 | 236.80 | 0.00 | - | 1 | 14 | 50.36% |
| LLY241018C00540000 | 2024-04-24 10:52AM EDT | 2024-10-18 | 210.70 | 237.10 | 240.00 | 0.00 | - | - | 1 | 49.27% |
| LLY250117C00540000 | 2024-04-03 2:22PM EDT | 2025-01-17 | 267.94 | 219.40 | 225.25 | 0.00 | - | 7 | 926 | 20.26% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 260.15 | 269.00 | 0.00 | - | 1 | 2 | 46.89% |
| LLY251219C00540000 | 2024-04-23 11:55AM EDT | 2025-12-19 | 267.22 | 279.25 | 287.00 | 0.00 | - | 1 | 47 | 46.03% |
| LLY260116C00540000 | 2024-04-18 10:47AM EDT | 2026-01-16 | 279.20 | 282.25 | 289.85 | 0.00 | - | 1 | 5 | 46.04% |
| LLY261218C00540000 | 2024-04-19 2:16PM EDT | 2026-12-18 | 283.48 | 307.00 | 316.00 | 0.00 | - | 2 | 2 | 44.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00540000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.06 | 0.00 | - | 89 | 123 | 78.52% |
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.47 | 0.00 | - | - | 1 | 58.50% |
| LLY240621P00540000 | 2024-04-30 10:34AM EDT | 2024-06-21 | 1.16 | 0.10 | 0.42 | 0.00 | - | 10 | 178 | 45.02% |
| LLY240719P00540000 | 2024-05-09 12:40PM EDT | 2024-07-19 | 0.24 | 0.01 | 0.34 | 0.00 | - | 4 | 170 | 34.08% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 2024-08-16 | 4.11 | 0.50 | 1.47 | 0.00 | - | 1 | 17 | 35.90% |
| LLY240920P00540000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 1.70 | 1.39 | 2.37 | 0.00 | - | 1 | 171 | 33.68% |
| LLY241018P00540000 | 2024-05-07 12:41PM EDT | 2024-10-18 | 2.74 | 2.13 | 3.15 | 0.00 | - | 2 | 20 | 32.44% |
| LLY250117P00540000 | 2024-05-10 11:10AM EDT | 2025-01-17 | 6.84 | 6.85 | 7.40 | +0.44 | +6.88% | 80 | 304 | 31.70% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 2025-03-21 | 9.67 | 9.30 | 10.50 | 0.00 | - | 1 | 23 | 31.25% |
| LLY250620P00540000 | 2024-04-30 12:45PM EDT | 2025-06-20 | 15.00 | 13.70 | 15.30 | 0.00 | - | - | 1 | 30.93% |
| LLY251219P00540000 | 2024-05-02 1:55PM EDT | 2025-12-19 | 23.10 | 22.90 | 26.10 | 0.00 | - | 1 | 51 | 31.09% |
| LLY260116P00540000 | 2024-04-30 3:49PM EDT | 2026-01-16 | 24.30 | 23.35 | 26.30 | 0.00 | - | 3 | 23 | 30.47% |
| LLY261218P00540000 | 2024-03-28 9:45AM EDT | 2026-12-18 | 38.10 | 39.05 | 46.15 | 0.00 | - | 3 | 5 | 31.17% |
© 2024 Yahoo. All rights reserved.