Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:700.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00700000 | 2024-05-03 9:41AM EDT | 2024-05-10 | 43.00 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 0.00% |
| LLY240517C00700000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 44.75 | 0.00 | 0.00 | 0.00 | - | 76 | 242 | 0.00% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 2024-05-24 | 49.99 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| LLY240531C00700000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 48.34 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| LLY240607C00700000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 46.50 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 0.00% |
| LLY240621C00700000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 52.80 | 0.00 | 0.00 | 0.00 | - | 38 | 517 | 0.00% |
| LLY240719C00700000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 17 | 271 | 0.00% |
| LLY240816C00700000 | 2024-05-03 1:43PM EDT | 2024-08-16 | 72.90 | 0.00 | 0.00 | 0.00 | - | 11 | 184 | 0.00% |
| LLY240920C00700000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 78.56 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 0.00% |
| LLY241018C00700000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 85.03 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LLY250117C00700000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 107.98 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| LLY250321C00700000 | 2024-05-03 3:58PM EDT | 2025-03-21 | 116.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250620C00700000 | 2024-05-03 11:22AM EDT | 2025-06-20 | 128.15 | 0.00 | 0.00 | 0.00 | - | 17 | 53 | 0.00% |
| LLY251219C00700000 | 2024-05-03 9:45AM EDT | 2025-12-19 | 157.50 | 0.00 | 0.00 | 0.00 | - | 9 | 93 | 0.00% |
| LLY260116C00700000 | 2024-04-30 3:58PM EDT | 2026-01-16 | 198.49 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 0.00% |
| LLY261218C00700000 | 2024-04-30 9:34AM EDT | 2026-12-18 | 240.50 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00700000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.98 | 0.00 | 0.00 | 0.00 | - | 708 | 387 | 6.25% |
| LLY240517P00700000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 450 | 1,065 | 6.25% |
| LLY240524P00700000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 6.25% |
| LLY240531P00700000 | 2024-05-03 3:17PM EDT | 2024-05-31 | 6.45 | 0.00 | 0.00 | 0.00 | - | 27 | 56 | 3.13% |
| LLY240607P00700000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 9.10 | 0.00 | 0.00 | 0.00 | - | 34 | 33 | 3.13% |
| LLY240614P00700000 | 2024-05-03 3:54PM EDT | 2024-06-14 | 10.62 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 3.13% |
| LLY240621P00700000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 103 | 679 | 3.13% |
| LLY240719P00700000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 28 | 669 | 3.13% |
| LLY240816P00700000 | 2024-05-03 11:42AM EDT | 2024-08-16 | 26.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,514 | 1.56% |
| LLY240920P00700000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 1.56% |
| LLY241018P00700000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 1.56% |
| LLY250117P00700000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 48.31 | 0.00 | 0.00 | 0.00 | - | 36 | 785 | 1.56% |
| LLY250321P00700000 | 2024-05-02 2:26PM EDT | 2025-03-21 | 47.10 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.78% |
| LLY250620P00700000 | 2024-05-03 3:48PM EDT | 2025-06-20 | 62.80 | 0.00 | 0.00 | 0.00 | - | 4 | 232 | 0.78% |
| LLY251219P00700000 | 2024-04-30 9:47AM EDT | 2025-12-19 | 66.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| LLY260116P00700000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 77.27 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.78% |
| LLY261218P00700000 | 2024-03-11 10:12AM EDT | 2026-12-18 | 105.00 | 88.10 | 94.25 | 0.00 | - | 20 | 8 | 24.10% |
© 2024 Yahoo. All rights reserved.