Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:660.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00660000 | 2024-05-03 3:14PM EDT | 2024-05-10 | 82.00 | 87.50 | 92.85 | +1.41 | +1.75% | 1 | 11 | 0.00% |
| LLY240517C00660000 | 2024-05-03 12:58PM EDT | 2024-05-17 | 79.72 | 88.50 | 93.70 | 0.00 | - | 10 | 53 | 0.00% |
| LLY240524C00660000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 86.80 | 89.05 | 93.85 | +8.20 | +10.43% | 2 | 2 | 0.00% |
| LLY240621C00660000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 96.00 | 93.45 | 98.40 | +8.35 | +9.53% | 1 | 160 | 31.19% |
| LLY240719C00660000 | 2024-05-03 1:57PM EDT | 2024-07-19 | 93.25 | 100.35 | 103.10 | 0.00 | - | 2 | 55 | 31.13% |
| LLY240920C00660000 | 2024-05-02 1:01PM EDT | 2024-09-20 | 124.25 | 113.70 | 117.60 | 0.00 | - | 2 | 33 | 34.24% |
| LLY241018C00660000 | 2024-04-19 2:32PM EDT | 2024-10-18 | 110.45 | 119.45 | 123.45 | 0.00 | - | 6 | 3 | 34.93% |
| LLY250117C00660000 | 2024-04-30 9:32AM EDT | 2025-01-17 | 172.15 | 137.85 | 142.80 | 0.00 | - | 1 | 304 | 37.39% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 2025-03-21 | 139.96 | 148.10 | 154.00 | 0.00 | - | 1 | 10 | 38.17% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 2025-06-20 | 190.80 | 160.20 | 168.05 | 0.00 | - | 2 | 11 | 38.77% |
| LLY251219C00660000 | 2024-02-12 11:20AM EDT | 2025-12-19 | 177.00 | 200.05 | 207.95 | 0.00 | - | 5 | 84 | 44.18% |
| LLY260116C00660000 | 2024-03-14 11:20AM EDT | 2026-01-16 | 207.24 | 197.00 | 204.95 | 0.00 | - | 1 | 20 | 42.30% |
| LLY261218C00660000 | 2024-04-30 1:24PM EDT | 2026-12-18 | 251.01 | 223.00 | 231.00 | 0.00 | - | 1 | 18 | 40.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00660000 | 2024-05-06 10:23AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.13 | -0.07 | -53.85% | 22 | 168 | 48.54% |
| LLY240517P00660000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.37 | 0.11 | 0.58 | -0.11 | -22.92% | 1 | 240 | 39.00% |
| LLY240524P00660000 | 2024-05-06 10:42AM EDT | 2024-05-24 | 0.85 | 0.32 | 0.86 | -0.93 | -52.25% | 1 | 17 | 33.25% |
| LLY240531P00660000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.87 | 0.62 | 1.88 | 0.00 | - | 3 | 44 | 33.41% |
| LLY240607P00660000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 2.45 | 0.94 | 2.35 | 0.00 | - | 1 | 1 | 31.26% |
| LLY240621P00660000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 4.50 | 2.86 | 3.05 | 0.00 | - | 48 | 235 | 27.96% |
| LLY240719P00660000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 8.35 | 5.50 | 6.10 | 0.00 | - | 5 | 61 | 27.04% |
| LLY240816P00660000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 13.98 | 11.15 | 11.90 | 0.00 | - | 40 | 164 | 29.25% |
| LLY240920P00660000 | 2024-05-03 1:44PM EDT | 2024-09-20 | 17.91 | 14.75 | 15.65 | 0.00 | - | 12 | 148 | 28.28% |
| LLY241018P00660000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 21.00 | 17.75 | 19.05 | 0.00 | - | 24 | 144 | 28.14% |
| LLY250117P00660000 | 2024-05-06 11:01AM EDT | 2025-01-17 | 29.50 | 29.50 | 30.25 | -4.50 | -13.22% | 3 | 245 | 28.42% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 39.75 | 34.55 | 37.25 | 0.00 | - | 1 | 3 | 28.55% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 2025-06-20 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 31.93% |
| LLY251219P00660000 | 2024-02-14 11:32AM EDT | 2025-12-19 | 56.75 | 62.00 | 66.65 | 0.00 | - | 5 | 6 | 30.03% |
| LLY260116P00660000 | 2024-05-02 3:34PM EDT | 2026-01-16 | 56.32 | 57.25 | 60.95 | 0.00 | - | 1 | 200 | 27.66% |
| LLY261218P00660000 | 2024-04-16 11:46AM EDT | 2026-12-18 | 79.75 | 73.00 | 80.50 | 0.00 | - | - | 1 | 26.92% |
© 2024 Yahoo. All rights reserved.