Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Strike:570.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 2024-05-10 | 215.10 | 176.25 | 186.00 | 0.00 | - | 1 | 10 | 164.26% |
| LLY240517C00570000 | 2024-05-03 2:20PM EDT | 2024-05-17 | 172.62 | 177.95 | 184.95 | 0.00 | - | 1 | 21 | 99.29% |
| LLY240621C00570000 | 2024-05-06 9:50AM EDT | 2024-06-21 | 182.50 | 181.95 | 186.05 | -42.50 | -18.89% | 2 | 98 | 53.71% |
| LLY240719C00570000 | 2024-02-28 4:29PM EDT | 2024-07-19 | 203.26 | 215.20 | 223.00 | 0.00 | - | 2 | 19 | 88.03% |
| LLY240920C00570000 | 2024-04-03 3:14PM EDT | 2024-09-20 | 224.20 | 178.20 | 182.85 | 0.00 | - | 3 | 13 | 23.65% |
| LLY250117C00570000 | 2024-03-12 9:56AM EDT | 2025-01-17 | 214.09 | 217.40 | 224.85 | 0.00 | - | 1 | 103 | 50.90% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 202.78 | 224.00 | 233.00 | 0.00 | - | 1 | 4 | 43.90% |
| LLY251219C00570000 | 2024-03-14 11:30AM EDT | 2025-12-19 | 260.65 | 252.45 | 259.75 | 0.00 | - | 1 | 761 | 46.11% |
| LLY260116C00570000 | 2024-04-01 2:32PM EDT | 2026-01-16 | 263.64 | 275.00 | 282.55 | 0.00 | - | 2 | 40 | 51.53% |
| LLY261218C00570000 | 2024-04-16 12:48PM EDT | 2026-12-18 | 280.95 | 276.00 | 286.00 | 0.00 | - | 1 | 2 | 43.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 2024-05-10 | 0.46 | 0.00 | 3.80 | 0.00 | - | - | 1 | 138.50% |
| LLY240517P00570000 | 2024-05-02 3:32PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.62 | 0.00 | - | 1 | 54 | 66.99% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 2024-05-24 | 0.77 | 0.00 | 0.86 | 0.00 | - | - | 1 | 55.66% |
| LLY240621P00570000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.68 | 0.25 | 1.17 | 0.00 | - | 4 | 156 | 41.35% |
| LLY240719P00570000 | 2024-05-03 2:33PM EDT | 2024-07-19 | 1.07 | 0.06 | 1.76 | 0.00 | - | 2 | 153 | 35.24% |
| LLY240816P00570000 | 2024-05-03 10:48AM EDT | 2024-08-16 | 3.24 | 1.34 | 3.40 | 0.00 | - | 1 | 7 | 34.45% |
| LLY240920P00570000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 3.45 | 3.10 | 4.20 | -4.65 | -57.41% | 2 | 64 | 31.25% |
| LLY250117P00570000 | 2024-05-06 10:19AM EDT | 2025-01-17 | 11.38 | 10.60 | 12.05 | -1.57 | -12.12% | 2 | 215 | 30.66% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 2025-03-21 | 13.60 | 10.30 | 17.65 | 0.00 | - | 1 | 40 | 31.32% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 2025-06-20 | 28.30 | 16.05 | 25.00 | 0.00 | - | 1 | 2 | 31.60% |
| LLY251219P00570000 | 2024-04-30 11:53AM EDT | 2025-12-19 | 31.30 | 27.60 | 35.65 | 0.00 | - | 1 | 50 | 30.67% |
| LLY260116P00570000 | 2024-04-30 3:30PM EDT | 2026-01-16 | 31.47 | 28.40 | 36.70 | 0.00 | - | 1 | 49 | 30.37% |
| LLY261218P00570000 | 2024-04-30 9:43AM EDT | 2026-12-18 | 47.65 | 43.00 | 51.95 | +2.79 | +6.22% | 1 | 82 | 29.01% |
© 2024 Yahoo. All rights reserved.