Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00610000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 116.68 | 147.90 | 153.75 | 0.00 | - | 24 | 181 | 61.47% |
| LLY240621C00610000 | 2024-05-03 11:50AM EDT | 2024-06-21 | 129.72 | 152.20 | 156.00 | 0.00 | - | 3 | 159 | 48.63% |
| LLY240719C00610000 | 2024-04-22 9:33AM EDT | 2024-07-19 | 137.95 | 155.60 | 159.70 | 0.00 | - | 1 | 62 | 44.49% |
| LLY240920C00610000 | 2024-05-03 9:46AM EDT | 2024-09-20 | 147.10 | 165.50 | 169.45 | 0.00 | - | 1 | 18 | 42.11% |
| LLY250117C00610000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 193.00 | 184.35 | 189.15 | 0.00 | - | 1 | 159 | 42.22% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 2025-06-20 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 32.67% |
| LLY251219C00610000 | 2024-03-08 3:50PM EDT | 2025-12-19 | 244.00 | 252.05 | 261.00 | 0.00 | - | 1 | 15 | 50.13% |
| LLY260116C00610000 | 2024-03-13 9:56AM EDT | 2026-01-16 | 238.00 | 231.00 | 242.00 | 0.00 | - | 1 | 86 | 44.40% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 48.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00610000 | 2024-04-26 10:34AM EDT | 2024-05-10 | 0.03 | 0.00 | 3.80 | -0.86 | -96.63% | 1 | 7 | 114.31% |
| LLY240517P00610000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.49 | 0.00 | - | 3 | 205 | 52.93% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 2.60 | 0.00 | 0.79 | 0.00 | - | 2 | 3 | 49.95% |
| LLY240621P00610000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 1.27 | 0.08 | 0.71 | 0.00 | - | 4 | 497 | 31.20% |
| LLY240719P00610000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 2.44 | 1.15 | 1.85 | 0.00 | - | 1 | 109 | 29.35% |
| LLY240816P00610000 | 2024-05-06 12:55PM EDT | 2024-08-16 | 4.25 | 3.95 | 4.30 | -1.55 | -26.72% | 2 | 14 | 30.29% |
| LLY240920P00610000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 6.95 | 5.95 | 6.55 | +1.40 | +25.23% | 2 | 14 | 29.28% |
| LLY241018P00610000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 11.30 | 7.85 | 8.45 | 0.00 | - | 1 | 35 | 28.78% |
| LLY250117P00610000 | 2024-05-03 12:32PM EDT | 2025-01-17 | 20.00 | 15.35 | 17.05 | 0.00 | - | 2 | 264 | 29.41% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 2025-03-21 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 33.39% |
| LLY250620P00610000 | 2024-05-03 3:13PM EDT | 2025-06-20 | 31.35 | 26.40 | 30.20 | 0.00 | - | 2 | 6 | 29.56% |
| LLY251219P00610000 | 2024-02-16 1:12PM EDT | 2025-12-19 | 40.00 | 45.55 | 50.80 | 0.00 | - | 1 | 2 | 31.92% |
| LLY260116P00610000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 53.10 | 39.50 | 43.55 | 0.00 | - | 2 | 536 | 28.75% |
| LLY261218P00610000 | 2024-04-01 3:45PM EDT | 2026-12-18 | 60.50 | 51.00 | 59.80 | 0.00 | - | 1 | 20 | 27.52% |
© 2024 Yahoo. All rights reserved.