Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 2024-05-10 | 179.35 | 212.20 | 220.45 | 0.00 | - | 10 | 10 | 184.72% |
| LLY240517C00550000 | 2024-03-12 9:51AM EDT | 2024-05-17 | 196.00 | 207.15 | 210.30 | 0.00 | - | 1 | 4 | 0.00% |
| LLY240621C00550000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 191.22 | 217.75 | 221.45 | 0.00 | - | 1 | 94 | 57.03% |
| LLY240719C00550000 | 2024-04-25 11:41AM EDT | 2024-07-19 | 180.72 | 220.55 | 224.15 | 0.00 | - | 2 | 13 | 52.43% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 2024-08-16 | 198.40 | 223.20 | 227.25 | 0.00 | - | 1 | 1 | 52.91% |
| LLY240920C00550000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 197.80 | 226.35 | 230.30 | 0.00 | - | 2 | 28 | 49.40% |
| LLY250117C00550000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 215.77 | 239.90 | 245.15 | 0.00 | - | 3 | 203 | 47.14% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 2025-03-21 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 29.01% |
| LLY251219C00550000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 260.08 | 273.00 | 281.70 | 0.00 | - | 2 | 58 | 45.52% |
| LLY260116C00550000 | 2024-05-03 11:54AM EDT | 2026-01-16 | 251.80 | 276.10 | 284.30 | 0.00 | - | 4 | 61 | 45.42% |
| LLY261218C00550000 | 2024-03-22 2:12PM EDT | 2026-12-18 | 313.31 | 272.00 | 281.00 | 0.00 | - | 1 | 9 | 35.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00550000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 43 | 136 | 65.63% |
| LLY240524P00550000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.75 | 0.00 | 0.68 | 0.00 | - | - | 2 | 63.23% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 5 | 50.64% |
| LLY240621P00550000 | 2024-05-06 11:54AM EDT | 2024-06-21 | 0.30 | 0.07 | 0.36 | -0.02 | -6.25% | 3 | 404 | 40.50% |
| LLY240719P00550000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 0.75 | 0.33 | 0.70 | 0.00 | - | 21 | 142 | 35.18% |
| LLY240816P00550000 | 2024-05-01 11:23AM EDT | 2024-08-16 | 1.68 | 0.61 | 2.16 | 0.00 | - | 1 | 18 | 36.30% |
| LLY240920P00550000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 3.24 | 2.00 | 3.30 | 0.00 | - | 1 | 45 | 34.17% |
| LLY250117P00550000 | 2024-05-06 2:50PM EDT | 2025-01-17 | 8.00 | 7.15 | 8.45 | -2.00 | -20.00% | 5 | 1,624 | 31.44% |
| LLY250321P00550000 | 2024-05-06 10:31AM EDT | 2025-03-21 | 13.06 | 9.90 | 12.15 | +1.77 | +15.68% | 25 | 41 | 31.32% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 2025-06-20 | 22.55 | 15.05 | 19.15 | 0.00 | - | 3 | 33 | 32.11% |
| LLY251219P00550000 | 2024-04-23 3:25PM EDT | 2025-12-19 | 30.50 | 23.55 | 28.35 | 0.00 | - | 10 | 16 | 31.00% |
| LLY260116P00550000 | 2024-04-30 1:13PM EDT | 2026-01-16 | 26.84 | 25.35 | 28.25 | 0.00 | - | 1 | 232 | 30.26% |
| LLY261218P00550000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 46.00 | 36.05 | 45.00 | 0.00 | - | 3 | 40 | 29.84% |
© 2024 Yahoo. All rights reserved.