Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:670.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00670000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 69.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240517C00670000 | 2024-05-02 12:21PM EDT | 2024-05-17 | 91.82 | 0.00 | 0.00 | 0.00 | - | 4 | 440 | 0.00% |
| LLY240524C00670000 | 2024-05-03 10:40AM EDT | 2024-05-24 | 68.51 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| LLY240531C00670000 | 2024-05-03 10:09AM EDT | 2024-05-31 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240621C00670000 | 2024-04-30 10:38AM EDT | 2024-06-21 | 122.90 | 0.00 | 0.00 | 0.00 | - | 9 | 262 | 0.00% |
| LLY240719C00670000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 89.75 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| LLY240920C00670000 | 2024-04-30 9:32AM EDT | 2024-09-20 | 144.36 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| LLY241018C00670000 | 2024-04-22 11:26AM EDT | 2024-10-18 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LLY250117C00670000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 125.55 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 135.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 2025-06-20 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 48.53% |
| LLY251219C00670000 | 2024-02-09 3:37PM EDT | 2025-12-19 | 178.74 | 201.20 | 207.90 | 0.00 | - | 1 | 25 | 49.39% |
| LLY260116C00670000 | 2024-04-30 2:55PM EDT | 2026-01-16 | 215.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| LLY261218C00670000 | 2024-02-29 12:27PM EDT | 2026-12-18 | 227.00 | 241.00 | 251.00 | 0.00 | - | 4 | 5 | 49.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00670000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 333 | 12.50% |
| LLY240517P00670000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 92 | 1,144 | 12.50% |
| LLY240524P00670000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 1.51 | 0.00 | 0.00 | 0.00 | - | 21 | 64 | 6.25% |
| LLY240531P00670000 | 2024-05-03 12:47PM EDT | 2024-05-31 | 2.41 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| LLY240607P00670000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LLY240614P00670000 | 2024-05-03 1:05PM EDT | 2024-06-14 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| LLY240621P00670000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 6.01 | 0.00 | 0.00 | 0.00 | - | 37 | 235 | 6.25% |
| LLY240719P00670000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 13 | 117 | 3.13% |
| LLY240816P00670000 | 2024-05-03 2:41PM EDT | 2024-08-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 49 | 72 | 3.13% |
| LLY240920P00670000 | 2024-05-03 2:47PM EDT | 2024-09-20 | 20.35 | 0.00 | 0.00 | 0.00 | - | 27 | 224 | 3.13% |
| LLY241018P00670000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 3.13% |
| LLY250117P00670000 | 2024-05-03 1:14PM EDT | 2025-01-17 | 35.04 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 3.13% |
| LLY250321P00670000 | 2024-05-03 11:04AM EDT | 2025-03-21 | 43.22 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 1.56% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 2025-06-20 | 51.49 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 1.56% |
| LLY251219P00670000 | 2024-03-01 2:06PM EDT | 2025-12-19 | 59.57 | 59.05 | 65.00 | 0.00 | - | 1 | 16 | 26.45% |
| LLY260116P00670000 | 2024-04-25 11:35AM EDT | 2026-01-16 | 74.55 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 1.56% |
| LLY261218P00670000 | 2024-04-16 11:43AM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 1.56% |
© 2024 Yahoo. All rights reserved.