Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00600000 | 2024-05-06 9:38AM EDT | 2024-05-10 | 147.00 | 162.30 | 168.55 | +7.00 | +5.00% | 1 | 1 | 96.00% |
| LLY240517C00600000 | 2024-05-03 10:35AM EDT | 2024-05-17 | 135.45 | 162.10 | 168.20 | 0.00 | - | 1 | 14 | 53.91% |
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 2024-05-24 | 191.49 | 163.20 | 167.85 | 0.00 | - | 2 | 4 | 50.78% |
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 2024-05-31 | 138.16 | 164.15 | 168.10 | 0.00 | - | 2 | 2 | 60.16% |
| LLY240621C00600000 | 2024-05-06 12:18PM EDT | 2024-06-21 | 157.90 | 166.85 | 170.30 | +15.90 | +11.20% | 2 | 476 | 50.94% |
| LLY240719C00600000 | 2024-05-06 1:13PM EDT | 2024-07-19 | 165.80 | 170.35 | 173.80 | +16.87 | +11.33% | 13 | 214 | 46.48% |
| LLY240816C00600000 | 2024-05-06 1:13PM EDT | 2024-08-16 | 170.30 | 174.45 | 178.30 | +18.30 | +12.04% | 11 | 6 | 45.30% |
| LLY240920C00600000 | 2024-04-30 9:46AM EDT | 2024-09-20 | 200.00 | 178.45 | 181.60 | 0.00 | - | 2 | 27 | 42.34% |
| LLY241018C00600000 | 2024-05-03 1:48PM EDT | 2024-10-18 | 160.00 | 182.20 | 185.90 | 0.00 | - | 1 | 22 | 42.15% |
| LLY250117C00600000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 195.00 | 196.40 | 201.30 | +21.15 | +12.17% | 6 | 877 | 43.03% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 2025-03-21 | 216.92 | 203.65 | 210.00 | 0.00 | - | 1 | 2 | 42.85% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 2025-06-20 | 231.99 | 215.15 | 222.35 | 0.00 | - | 2 | 6 | 42.99% |
| LLY251219C00600000 | 2024-04-25 2:23PM EDT | 2025-12-19 | 213.77 | 236.05 | 245.95 | 0.00 | - | 20 | 96 | 43.73% |
| LLY260116C00600000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 249.00 | 239.00 | 249.00 | 0.00 | - | 1 | 191 | 43.72% |
| LLY261218C00600000 | 2024-05-06 2:36PM EDT | 2026-12-18 | 272.96 | 269.00 | 279.00 | +18.57 | +7.30% | 2 | 31 | 42.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00600000 | 2024-05-06 10:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 1.13 | -0.11 | -78.57% | 2 | 14 | 100.49% |
| LLY240517P00600000 | 2024-05-06 2:34PM EDT | 2024-05-17 | 0.07 | 0.08 | 0.36 | -0.62 | -89.86% | 2 | 416 | 56.98% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.22 | 0.13 | 0.87 | 0.00 | - | 12 | 34 | 47.17% |
| LLY240621P00600000 | 2024-05-06 2:09PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.53 | -0.20 | -27.78% | 6 | 846 | 32.46% |
| LLY240719P00600000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 1.25 | 0.85 | 1.38 | -1.09 | -46.58% | 3 | 1,262 | 30.09% |
| LLY240816P00600000 | 2024-05-06 10:48AM EDT | 2024-08-16 | 4.05 | 3.10 | 3.40 | -0.85 | -17.35% | 21 | 29 | 30.90% |
| LLY240920P00600000 | 2024-05-06 9:46AM EDT | 2024-09-20 | 6.00 | 4.85 | 5.35 | -1.50 | -20.00% | 10 | 261 | 29.83% |
| LLY241018P00600000 | 2024-05-06 1:07PM EDT | 2024-10-18 | 7.20 | 6.55 | 6.95 | -2.10 | -22.58% | 101 | 418 | 29.20% |
| LLY250117P00600000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 18.00 | 13.65 | 15.00 | 0.00 | - | 12 | 863 | 29.93% |
| LLY250321P00600000 | 2024-05-03 11:11AM EDT | 2025-03-21 | 20.50 | 17.60 | 20.40 | -2.51 | -10.91% | 1 | 176 | 30.09% |
| LLY250620P00600000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 30.00 | 24.05 | 26.80 | 0.00 | - | 2 | 68 | 29.70% |
| LLY251219P00600000 | 2024-04-30 2:27PM EDT | 2025-12-19 | 36.00 | 35.05 | 39.75 | 0.00 | - | 2 | 39 | 29.62% |
| LLY260116P00600000 | 2024-04-30 1:15PM EDT | 2026-01-16 | 38.00 | 36.55 | 40.10 | 0.00 | - | 16 | 401 | 29.07% |
| LLY261218P00600000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 54.90 | 50.00 | 57.95 | 0.00 | - | 1 | 101 | 28.36% |
© 2024 Yahoo. All rights reserved.