Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:690.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240517C00690000 | 2024-05-01 11:13AM EDT | 2024-05-17 | 88.58 | 0.00 | 0.00 | 0.00 | - | 3 | 4,460 | 0.00% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 2024-05-24 | 58.11 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| LLY240531C00690000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240621C00690000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 60.15 | 0.00 | 0.00 | 0.00 | - | 61 | 192 | 0.00% |
| LLY240719C00690000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 69.80 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| LLY240816C00690000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY240920C00690000 | 2024-05-03 11:50AM EDT | 2024-09-20 | 84.57 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| LLY241018C00690000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 90.40 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| LLY250117C00690000 | 2024-04-30 9:48AM EDT | 2025-01-17 | 149.33 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 2025-03-21 | 149.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 2025-06-20 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY251219C00690000 | 2023-09-01 10:56AM EDT | 2025-12-19 | 65.66 | 55.10 | 57.65 | 0.00 | - | 25 | 19 | 8.25% |
| LLY260116C00690000 | 2024-04-24 2:28PM EDT | 2026-01-16 | 169.52 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| LLY261218C00690000 | 2024-02-08 4:29PM EDT | 2026-12-18 | 195.70 | 219.00 | 229.00 | 0.00 | - | - | 1 | 45.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00690000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 12.50% |
| LLY240517P00690000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 48 | 938 | 6.25% |
| LLY240524P00690000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 107 | 6.25% |
| LLY240531P00690000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 4.97 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 6.25% |
| LLY240607P00690000 | 2024-05-02 12:57PM EDT | 2024-06-07 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| LLY240614P00690000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 3.13% |
| LLY240621P00690000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 709 | 1,050 | 3.13% |
| LLY240719P00690000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 15.98 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 3.13% |
| LLY240816P00690000 | 2024-05-03 10:13AM EDT | 2024-08-16 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 3.13% |
| LLY240920P00690000 | 2024-05-03 2:27PM EDT | 2024-09-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 1.56% |
| LLY241018P00690000 | 2024-05-03 2:23PM EDT | 2024-10-18 | 29.55 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 1.56% |
| LLY250117P00690000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 44.48 | 0.00 | 0.00 | 0.00 | - | 5 | 133 | 1.56% |
| LLY250321P00690000 | 2024-05-01 10:43AM EDT | 2025-03-21 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 2025-06-20 | 49.70 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 1.56% |
| LLY260116P00690000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 73.27 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.78% |
| LLY261218P00690000 | 2024-03-04 10:47AM EDT | 2026-12-18 | 80.01 | 81.15 | 88.15 | 0.00 | - | 1 | 1 | 23.89% |
© 2024 Yahoo. All rights reserved.