Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00680000 | 2024-05-06 9:51AM EDT | 2024-05-10 | 69.98 | 83.15 | 89.50 | -35.75 | -33.81% | 38 | 38 | 86.50% |
| LLY240517C00680000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 60.38 | 84.40 | 90.80 | 0.00 | - | 1 | 311 | 57.89% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 2024-05-24 | 97.88 | 85.95 | 90.75 | 0.00 | - | 15 | 10 | 45.09% |
| LLY240621C00680000 | 2024-05-06 2:30PM EDT | 2024-06-21 | 90.18 | 91.80 | 95.70 | +22.13 | +32.52% | 1 | 239 | 36.60% |
| LLY240719C00680000 | 2024-04-30 11:59AM EDT | 2024-07-19 | 107.25 | 98.15 | 101.30 | 0.00 | - | 5 | 104 | 35.00% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 2024-08-16 | 132.00 | 106.40 | 110.15 | 0.00 | - | 2 | 2 | 37.17% |
| LLY240920C00680000 | 2024-05-06 1:25PM EDT | 2024-09-20 | 110.00 | 113.20 | 117.05 | +20.50 | +22.91% | 1 | 63 | 36.69% |
| LLY241018C00680000 | 2024-05-06 3:20PM EDT | 2024-10-18 | 117.68 | 118.85 | 122.65 | +18.08 | +18.15% | 81 | 7 | 36.75% |
| LLY250117C00680000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 127.70 | 138.50 | 143.15 | +5.70 | +4.67% | 2 | 141 | 38.89% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 148.25 | 154.25 | 0.00 | - | 5 | 5 | 39.28% |
| LLY251219C00680000 | 2024-04-30 11:55AM EDT | 2025-12-19 | 197.50 | 186.00 | 194.65 | 0.00 | - | 1 | 87 | 40.55% |
| LLY260116C00680000 | 2024-04-01 9:49AM EDT | 2026-01-16 | 198.20 | 201.00 | 207.70 | 0.00 | - | 1 | 46 | 43.32% |
| LLY261218C00680000 | 2024-04-30 2:42PM EDT | 2026-12-18 | 245.05 | 226.00 | 235.00 | 0.00 | - | 2 | 4 | 41.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00680000 | 2024-05-06 2:21PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.45 | -0.19 | -79.17% | 12 | 469 | 54.05% |
| LLY240517P00680000 | 2024-05-06 3:00PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.44 | -0.90 | -75.00% | 42 | 608 | 35.57% |
| LLY240524P00680000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 1.63 | 0.38 | 1.14 | -0.47 | -22.38% | 1 | 92 | 33.08% |
| LLY240531P00680000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 1.90 | 0.90 | 1.39 | -1.65 | -46.48% | 41 | 58 | 29.27% |
| LLY240607P00680000 | 2024-05-06 3:03PM EDT | 2024-06-07 | 1.79 | 1.50 | 2.04 | -0.67 | -27.24% | 6 | 8 | 28.22% |
| LLY240614P00680000 | 2024-05-06 2:22PM EDT | 2024-06-14 | 2.92 | 1.77 | 2.93 | -2.66 | -47.67% | 54 | 33 | 27.98% |
| LLY240621P00680000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 3.42 | 2.99 | 3.50 | -4.08 | -54.40% | 54 | 531 | 27.03% |
| LLY240719P00680000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 6.30 | 6.10 | 6.55 | -5.49 | -46.56% | 45 | 951 | 25.79% |
| LLY240816P00680000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 12.83 | 12.25 | 12.95 | -5.52 | -30.08% | 8 | 94 | 28.33% |
| LLY240920P00680000 | 2024-05-06 3:11PM EDT | 2024-09-20 | 16.92 | 15.25 | 17.25 | -5.95 | -26.02% | 4 | 137 | 27.69% |
| LLY241018P00680000 | 2024-05-06 3:01PM EDT | 2024-10-18 | 20.09 | 18.10 | 20.25 | -6.01 | -23.03% | 2 | 85 | 27.20% |
| LLY250117P00680000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 32.46 | 31.30 | 32.85 | -5.87 | -15.31% | 4 | 172 | 28.05% |
| LLY250321P00680000 | 2024-04-04 10:33AM EDT | 2025-03-21 | 42.80 | 44.85 | 49.75 | 0.00 | - | 1 | 19 | 32.14% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 54.80 | 41.20 | 48.95 | 0.00 | - | 3 | 3 | 28.06% |
| LLY251219P00680000 | 2024-03-04 1:11PM EDT | 2025-12-19 | 59.70 | 62.55 | 66.10 | 0.00 | - | 6 | 12 | 28.43% |
| LLY260116P00680000 | 2024-04-25 11:44AM EDT | 2026-01-16 | 78.50 | 58.95 | 64.20 | 0.00 | - | 2 | 56 | 27.23% |
| LLY261218P00680000 | 2024-05-03 10:48AM EDT | 2026-12-18 | 89.00 | 76.00 | 85.00 | 0.00 | - | 12 | 27 | 26.71% |
© 2024 Yahoo. All rights reserved.