Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00650000 | 2024-05-03 1:10PM EDT | 2024-05-10 | 88.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240517C00650000 | 2024-05-03 1:34PM EDT | 2024-05-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 42 | 136 | 0.00% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 2024-05-31 | 88.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240614C00650000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 90.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00650000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 32 | 273 | 0.00% |
| LLY240719C00650000 | 2024-05-03 10:53AM EDT | 2024-07-19 | 98.16 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 0.00% |
| LLY240816C00650000 | 2024-05-03 10:38AM EDT | 2024-08-16 | 105.99 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LLY240920C00650000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| LLY241018C00650000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 124.74 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LLY250117C00650000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 136.05 | 0.00 | 0.00 | 0.00 | - | 21 | 519 | 0.00% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 2025-03-21 | 163.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00650000 | 2024-05-03 1:48PM EDT | 2025-06-20 | 163.00 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| LLY251219C00650000 | 2024-04-25 2:56PM EDT | 2025-12-19 | 177.57 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LLY260116C00650000 | 2024-05-02 1:09PM EDT | 2026-01-16 | 207.67 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| LLY261218C00650000 | 2024-04-26 2:45PM EDT | 2026-12-18 | 226.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00650000 | 2024-05-03 3:20PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 25.00% |
| LLY240517P00650000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 217 | 900 | 12.50% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LLY240531P00650000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 531 | 12.50% |
| LLY240607P00650000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| LLY240614P00650000 | 2024-05-03 12:45PM EDT | 2024-06-14 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| LLY240621P00650000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 60 | 1,199 | 6.25% |
| LLY240719P00650000 | 2024-05-03 2:13PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 35 | 191 | 6.25% |
| LLY240816P00650000 | 2024-05-03 1:04PM EDT | 2024-08-16 | 11.94 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| LLY240920P00650000 | 2024-05-03 3:55PM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 3.13% |
| LLY241018P00650000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | 8 | 224 | 3.13% |
| LLY250117P00650000 | 2024-05-03 3:18PM EDT | 2025-01-17 | 28.86 | 0.00 | 0.00 | 0.00 | - | 53 | 434 | 3.13% |
| LLY250321P00650000 | 2024-05-03 12:47PM EDT | 2025-03-21 | 35.18 | 0.00 | 0.00 | 0.00 | - | 70 | 111 | 3.13% |
| LLY250620P00650000 | 2024-05-03 3:37PM EDT | 2025-06-20 | 43.50 | 0.00 | 0.00 | 0.00 | - | 25 | 90 | 3.13% |
| LLY251219P00650000 | 2024-03-07 10:37AM EDT | 2025-12-19 | 56.00 | 51.00 | 57.25 | 0.00 | - | 1 | 15 | 26.78% |
| LLY260116P00650000 | 2024-05-03 3:41PM EDT | 2026-01-16 | 57.60 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 1.56% |
| LLY261218P00650000 | 2024-05-03 11:05AM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 1.56% |
© 2024 Yahoo. All rights reserved.