Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 2024-05-10 | 97.35 | 123.00 | 130.55 | 0.00 | - | 1 | 1 | 61.23% |
| LLY240517C00640000 | 2024-05-06 12:46PM EDT | 2024-05-17 | 117.27 | 124.15 | 130.45 | +13.62 | +13.14% | 1 | 65 | 50.93% |
| LLY240621C00640000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 107.59 | 129.50 | 133.15 | 0.00 | - | 2 | 203 | 43.07% |
| LLY240719C00640000 | 2024-05-06 1:33PM EDT | 2024-07-19 | 128.95 | 133.75 | 137.55 | -20.73 | -13.85% | 2 | 46 | 40.29% |
| LLY240816C00640000 | 2024-05-03 9:58AM EDT | 2024-08-16 | 115.86 | 139.50 | 143.55 | 0.00 | - | 8 | 8 | 40.52% |
| LLY240920C00640000 | 2024-05-03 9:35AM EDT | 2024-09-20 | 125.00 | 145.25 | 148.85 | 0.00 | - | 1 | 24 | 39.26% |
| LLY241018C00640000 | 2024-04-30 11:43AM EDT | 2024-10-18 | 158.41 | 149.80 | 153.85 | 0.00 | - | 1 | 4 | 39.24% |
| LLY250117C00640000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 146.71 | 166.85 | 171.65 | 0.00 | - | 4 | 598 | 40.73% |
| LLY250321C00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 192.05 | 175.00 | 182.85 | 0.00 | - | 1 | 2 | 41.42% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 2025-06-20 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 41.89% |
| LLY251219C00640000 | 2024-03-08 10:34AM EDT | 2025-12-19 | 227.00 | 233.15 | 241.00 | 0.00 | - | 1 | 23 | 48.47% |
| LLY260116C00640000 | 2024-04-19 11:06AM EDT | 2026-01-16 | 198.20 | 214.00 | 222.80 | 0.00 | - | 3 | 34 | 41.89% |
| LLY261218C00640000 | 2024-04-08 10:45AM EDT | 2026-12-18 | 267.44 | 248.00 | 257.00 | 0.00 | - | 5 | 8 | 42.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00640000 | 2024-05-06 12:19PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.15 | +0.01 | +11.11% | 4 | 47 | 78.00% |
| LLY240517P00640000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.17 | 0.08 | 0.18 | -0.13 | -43.33% | 23 | 232 | 42.68% |
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 2024-05-24 | 0.96 | 0.14 | 0.87 | 0.00 | - | 10 | 18 | 42.88% |
| LLY240531P00640000 | 2024-05-06 10:07AM EDT | 2024-05-31 | 0.65 | 0.17 | 1.09 | -0.36 | -35.64% | 3 | 23 | 38.17% |
| LLY240607P00640000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 1.25 | 0.19 | 1.34 | 0.00 | - | 1 | 2 | 35.23% |
| LLY240614P00640000 | 2024-05-03 3:13PM EDT | 2024-06-14 | 2.04 | 0.23 | 1.44 | 0.00 | - | 13 | 13 | 32.46% |
| LLY240621P00640000 | 2024-05-06 3:33PM EDT | 2024-06-21 | 1.14 | 1.00 | 1.52 | -1.66 | -59.29% | 31 | 231 | 30.26% |
| LLY240719P00640000 | 2024-05-06 12:49PM EDT | 2024-07-19 | 3.15 | 2.19 | 3.10 | -2.05 | -39.42% | 5 | 98 | 28.02% |
| LLY240816P00640000 | 2024-05-06 2:37PM EDT | 2024-08-16 | 6.90 | 6.30 | 6.85 | -3.35 | -32.68% | 2 | 28 | 29.61% |
| LLY240920P00640000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 9.50 | 9.10 | 9.80 | -4.05 | -29.89% | 3 | 93 | 28.68% |
| LLY241018P00640000 | 2024-05-03 12:05PM EDT | 2024-10-18 | 16.70 | 10.15 | 12.30 | 0.00 | - | 1 | 52 | 28.31% |
| LLY250117P00640000 | 2024-05-06 2:32PM EDT | 2025-01-17 | 22.49 | 20.55 | 22.50 | -5.01 | -18.22% | 1 | 341 | 28.97% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 2025-03-21 | 28.34 | 25.60 | 29.15 | 0.00 | - | 3 | 7 | 29.24% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 2025-06-20 | 44.75 | 30.45 | 36.90 | 0.00 | - | 32 | 38 | 29.01% |
| LLY251219P00640000 | 2024-04-18 11:28AM EDT | 2025-12-19 | 56.30 | 44.40 | 50.60 | 0.00 | - | 15 | 113 | 28.66% |
| LLY260116P00640000 | 2024-04-25 11:24AM EDT | 2026-01-16 | 63.00 | 46.65 | 51.15 | 0.00 | - | 2 | 127 | 28.18% |
| LLY261218P00640000 | 2024-04-15 3:23PM EDT | 2026-12-18 | 73.45 | 62.00 | 71.00 | 0.00 | - | 10 | 1 | 27.66% |
© 2024 Yahoo. All rights reserved.