Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00560000 | 2024-03-13 11:50AM EDT | 2024-05-17 | 202.63 | 193.35 | 196.15 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240621C00560000 | 2024-05-01 1:29PM EDT | 2024-06-21 | 217.45 | 210.85 | 216.75 | 0.00 | - | 1 | 328 | 54.22% |
| LLY240719C00560000 | 2024-02-07 11:39AM EDT | 2024-07-19 | 184.00 | 214.05 | 220.65 | 0.00 | - | 1 | 22 | 52.22% |
| LLY240920C00560000 | 2024-03-01 12:29PM EDT | 2024-09-20 | 237.07 | 233.00 | 240.00 | 0.00 | - | 1 | 12 | 60.11% |
| LLY241018C00560000 | 2024-04-19 11:02AM EDT | 2024-10-18 | 195.80 | 223.55 | 230.10 | 0.00 | - | 1 | 3 | 49.01% |
| LLY250117C00560000 | 2024-04-30 10:25AM EDT | 2025-01-17 | 256.00 | 235.15 | 241.45 | 0.00 | - | 6 | 315 | 47.11% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 240.55 | 249.00 | 0.00 | - | 1 | 2 | 46.43% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 250.00 | 258.85 | +260.50 | - | - | 1 | 45.59% |
| LLY251219C00560000 | 2024-04-23 11:56AM EDT | 2025-12-19 | 253.08 | 270.20 | 278.00 | 0.00 | - | 1 | 36 | 45.07% |
| LLY260116C00560000 | 2024-03-18 12:23PM EDT | 2026-01-16 | 279.13 | 260.55 | 268.25 | 0.00 | - | 3 | 29 | 40.52% |
| LLY261218C00560000 | 2024-04-01 10:08AM EDT | 2026-12-18 | 300.00 | 307.00 | 315.00 | 0.00 | - | 1 | 7 | 45.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 2024-05-10 | 0.17 | 0.00 | 1.12 | 0.00 | - | 16 | 16 | 201.86% |
| LLY240517P00560000 | 2024-05-06 1:01PM EDT | 2024-05-17 | 0.30 | 0.00 | 1.13 | 0.00 | - | 2 | 64 | 95.26% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 2024-05-24 | 0.80 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 72.07% |
| LLY240621P00560000 | 2024-05-09 3:35PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.72 | -0.06 | -28.57% | 10 | 83 | 44.65% |
| LLY240719P00560000 | 2024-05-07 12:30PM EDT | 2024-07-19 | 0.47 | 0.17 | 0.47 | 0.00 | - | 2 | 79 | 32.84% |
| LLY240816P00560000 | 2024-04-29 3:38PM EDT | 2024-08-16 | 4.51 | 0.66 | 2.80 | 0.00 | - | 2 | 7 | 37.60% |
| LLY240920P00560000 | 2024-04-08 11:40AM EDT | 2024-09-20 | 5.60 | 1.78 | 3.05 | 0.00 | - | 1 | 16 | 32.94% |
| LLY241018P00560000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 3.35 | 1.80 | 4.55 | 0.00 | - | 1 | 24 | 32.75% |
| LLY250117P00560000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 8.43 | 8.30 | 9.10 | 0.00 | - | 2 | 487 | 31.35% |
| LLY250321P00560000 | 2024-05-03 9:35AM EDT | 2025-03-21 | 14.40 | 10.85 | 12.35 | 0.00 | - | 5 | 70 | 30.73% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 22.70 | 15.65 | 19.45 | 0.00 | - | 1 | 2 | 31.53% |
| LLY251219P00560000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 33.90 | 32.20 | 34.65 | 0.00 | - | 2 | 8 | 32.92% |
| LLY260116P00560000 | 2024-05-08 2:40PM EDT | 2026-01-16 | 27.58 | 25.75 | 28.85 | 0.00 | - | 1 | 56 | 29.79% |
| LLY261218P00560000 | 2024-03-01 12:22PM EDT | 2026-12-18 | 42.00 | 39.80 | 46.10 | 0.00 | - | 1 | 1 | 29.48% |
© 2024 Yahoo. All rights reserved.