Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00580000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 186.32 | 184.05 | 190.80 | +26.87 | +16.85% | 81 | 399 | 76.25% |
| LLY240621C00580000 | 2024-05-06 2:36PM EDT | 2024-06-21 | 186.50 | 188.15 | 191.85 | +27.54 | +17.33% | 2 | 955 | 50.81% |
| LLY240719C00580000 | 2024-04-29 12:58PM EDT | 2024-07-19 | 163.35 | 191.25 | 194.90 | 0.00 | - | 4 | 8 | 50.52% |
| LLY240816C00580000 | 2024-05-03 3:37PM EDT | 2024-08-16 | 169.22 | 194.50 | 198.60 | 0.00 | - | 1 | 2 | 48.22% |
| LLY240920C00580000 | 2024-04-15 3:32PM EDT | 2024-09-20 | 190.80 | 198.30 | 202.45 | 0.00 | - | 1 | 33 | 45.73% |
| LLY241018C00580000 | 2024-04-04 9:44AM EDT | 2024-10-18 | 224.00 | 173.20 | 178.05 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250117C00580000 | 2024-05-02 12:04PM EDT | 2025-01-17 | 214.37 | 214.20 | 219.50 | 0.00 | - | 3 | 519 | 44.68% |
| LLY250321C00580000 | 2024-05-01 10:30AM EDT | 2025-03-21 | 235.00 | 220.00 | 227.45 | 0.00 | - | - | 1 | 44.22% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 2025-06-20 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 31.62% |
| LLY251219C00580000 | 2024-04-08 3:15PM EDT | 2025-12-19 | 269.52 | 252.00 | 259.90 | 0.00 | - | 2 | 101 | 44.13% |
| LLY260116C00580000 | 2024-04-22 3:19PM EDT | 2026-01-16 | 235.09 | 255.00 | 262.75 | 0.00 | - | 2 | 40 | 44.09% |
| LLY261218C00580000 | 2024-05-06 1:03PM EDT | 2026-12-18 | 280.99 | 284.00 | 293.00 | +1.69 | +0.61% | 1 | 7 | 43.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00580000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.61 | 0.00 | - | 5 | 109 | 67.19% |
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 54.35% |
| LLY240621P00580000 | 2024-05-06 1:28PM EDT | 2024-06-21 | 0.42 | 0.13 | 0.42 | -0.13 | -23.64% | 1 | 619 | 35.43% |
| LLY240719P00580000 | 2024-05-06 2:11PM EDT | 2024-07-19 | 0.84 | 0.36 | 1.01 | -0.15 | -15.15% | 5 | 93 | 32.04% |
| LLY240816P00580000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 3.45 | 2.05 | 2.55 | 0.00 | - | 4 | 28 | 32.46% |
| LLY240920P00580000 | 2024-05-01 2:59PM EDT | 2024-09-20 | 3.75 | 3.20 | 3.90 | 0.00 | - | 1 | 32 | 30.77% |
| LLY241018P00580000 | 2024-05-06 3:46PM EDT | 2024-10-18 | 5.08 | 4.65 | 5.30 | -1.85 | -26.70% | 1 | 97 | 30.21% |
| LLY250117P00580000 | 2024-05-06 3:03PM EDT | 2025-01-17 | 11.29 | 10.20 | 12.65 | -2.37 | -17.35% | 1 | 609 | 31.13% |
| LLY250321P00580000 | 2024-05-06 2:17PM EDT | 2025-03-21 | 15.70 | 14.05 | 16.00 | +0.10 | +0.64% | 30 | 51 | 30.20% |
| LLY250620P00580000 | 2024-05-03 2:16PM EDT | 2025-06-20 | 23.90 | 18.40 | 24.10 | 0.00 | - | 56 | 38 | 31.06% |
| LLY251219P00580000 | 2024-03-13 10:56AM EDT | 2025-12-19 | 38.85 | 37.35 | 39.75 | 0.00 | - | 2 | 36 | 32.12% |
| LLY260116P00580000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 37.50 | 30.95 | 35.05 | 0.00 | - | 1 | 124 | 29.62% |
| LLY261218P00580000 | 2024-05-01 9:57AM EDT | 2026-12-18 | 47.80 | 44.15 | 53.00 | 0.00 | - | 1 | 106 | 29.15% |
© 2024 Yahoo. All rights reserved.