Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:630.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00630000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240517C00630000 | 2024-05-03 1:39PM EDT | 2024-05-17 | 110.14 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00630000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 116.41 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 0.00% |
| LLY240719C00630000 | 2024-05-01 3:25PM EDT | 2024-07-19 | 159.03 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 0.00% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 2024-08-16 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240920C00630000 | 2024-05-02 2:22PM EDT | 2024-09-20 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 0.00% |
| LLY241018C00630000 | 2024-04-22 11:04AM EDT | 2024-10-18 | 133.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LLY250117C00630000 | 2024-04-30 12:03PM EDT | 2025-01-17 | 184.00 | 0.00 | 0.00 | 0.00 | - | 14 | 235 | 0.00% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 2025-03-21 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00630000 | 2024-03-04 2:26PM EDT | 2025-12-19 | 249.98 | 234.10 | 242.00 | 0.00 | - | 16 | 20 | 50.50% |
| LLY260116C00630000 | 2024-04-30 10:06AM EDT | 2026-01-16 | 247.80 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| LLY261218C00630000 | 2024-02-28 10:41AM EDT | 2026-12-18 | 252.00 | 264.00 | 273.00 | 0.00 | - | 1 | 2 | 48.40% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00630000 | 2024-04-30 10:04AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LLY240517P00630000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 25.00% |
| LLY240524P00630000 | 2024-05-03 10:14AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 2024-05-31 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 2024-06-07 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY240614P00630000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| LLY240621P00630000 | 2024-05-03 1:04PM EDT | 2024-06-21 | 1.96 | 0.00 | 0.00 | 0.00 | - | 17 | 178 | 12.50% |
| LLY240719P00630000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 4.11 | 0.00 | 0.00 | 0.00 | - | 74 | 146 | 6.25% |
| LLY240816P00630000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 6.51 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 6.25% |
| LLY240920P00630000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| LLY241018P00630000 | 2024-05-02 12:17PM EDT | 2024-10-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| LLY250117P00630000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 3.13% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 2025-03-21 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 32.74% |
| LLY251219P00630000 | 2024-04-19 2:54PM EDT | 2025-12-19 | 58.61 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| LLY260116P00630000 | 2024-04-30 10:07AM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| LLY261218P00630000 | 2024-03-21 3:12PM EDT | 2026-12-18 | 64.56 | 70.00 | 78.00 | 0.00 | - | 20 | 20 | 29.14% |
© 2024 Yahoo. All rights reserved.