Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:710.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 2024-05-10 | 72.00 | 40.25 | 45.75 | 0.00 | - | 3 | 11 | 50.24% |
| LLY240517C00710000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 30.57 | 42.50 | 46.45 | 0.00 | - | 5 | 125 | 34.50% |
| LLY240524C00710000 | 2024-05-06 10:56AM EDT | 2024-05-24 | 45.14 | 46.40 | 50.50 | -25.86 | -36.42% | 1 | 1 | 35.83% |
| LLY240531C00710000 | 2024-05-03 1:14PM EDT | 2024-05-31 | 40.69 | 47.30 | 50.65 | 0.00 | - | 3 | 4 | 30.87% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 2024-06-07 | 75.69 | 50.20 | 53.85 | 0.00 | - | 1 | 11 | 31.91% |
| LLY240621C00710000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 47.39 | 55.90 | 57.80 | 0.00 | - | 5 | 353 | 31.14% |
| LLY240719C00710000 | 2024-05-03 1:55PM EDT | 2024-07-19 | 56.05 | 63.75 | 65.60 | 0.00 | - | 4 | 75 | 31.22% |
| LLY240816C00710000 | 2024-05-03 3:44PM EDT | 2024-08-16 | 66.19 | 72.80 | 77.00 | +0.19 | +0.29% | 1 | 2 | 34.51% |
| LLY240920C00710000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 76.23 | 82.20 | 84.90 | 0.00 | - | 4 | 138 | 34.43% |
| LLY241018C00710000 | 2024-03-11 9:38AM EDT | 2024-10-18 | 101.00 | 99.15 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY250117C00710000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 100.10 | 108.00 | 112.85 | 0.00 | - | 2 | 180 | 37.05% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 2025-03-21 | 141.52 | 119.70 | 124.60 | 0.00 | - | 4 | 16 | 37.63% |
| LLY251219C00710000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 150.25 | 160.55 | 166.75 | 0.00 | - | 4 | 27 | 39.35% |
| LLY260116C00710000 | 2024-04-30 9:59AM EDT | 2026-01-16 | 197.50 | 163.10 | 169.50 | 0.00 | - | 1 | 13 | 39.21% |
| LLY261218C00710000 | 2024-03-18 11:38AM EDT | 2026-12-18 | 217.99 | 204.00 | 210.35 | 0.00 | - | 1 | 0 | 40.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00710000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 0.34 | 0.20 | 0.34 | -1.41 | -83.43% | 61 | 237 | 27.39% |
| LLY240517P00710000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 1.76 | 1.27 | 2.07 | -2.73 | -60.80% | 108 | 587 | 26.83% |
| LLY240524P00710000 | 2024-05-06 11:18AM EDT | 2024-05-24 | 3.73 | 2.97 | 3.90 | -3.99 | -51.68% | 25 | 32 | 26.18% |
| LLY240531P00710000 | 2024-05-06 10:19AM EDT | 2024-05-31 | 5.78 | 4.90 | 5.35 | -3.28 | -36.20% | 4 | 45 | 25.19% |
| LLY240607P00710000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 7.25 | 6.45 | 7.05 | -3.75 | -34.09% | 10 | 389 | 25.05% |
| LLY240614P00710000 | 2024-05-06 10:58AM EDT | 2024-06-14 | 9.40 | 8.20 | 9.30 | -3.20 | -25.40% | 3 | 364 | 25.77% |
| LLY240621P00710000 | 2024-05-06 11:16AM EDT | 2024-06-21 | 9.83 | 9.80 | 10.30 | -5.68 | -36.62% | 8 | 503 | 24.96% |
| LLY240719P00710000 | 2024-05-06 11:14AM EDT | 2024-07-19 | 14.95 | 14.90 | 16.15 | -6.55 | -30.47% | 6 | 146 | 24.98% |
| LLY240816P00710000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 27.07 | 22.90 | 24.45 | 0.00 | - | 3 | 153 | 27.26% |
| LLY240920P00710000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 33.35 | 27.80 | 28.70 | 0.00 | - | 8 | 86 | 26.10% |
| LLY241018P00710000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 31.90 | 31.35 | 33.05 | 0.00 | - | 6 | 48 | 26.16% |
| LLY250117P00710000 | 2024-05-02 2:36PM EDT | 2025-01-17 | 44.59 | 44.85 | 46.35 | 0.00 | - | 3 | 49 | 26.72% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 2025-03-21 | 54.20 | 50.75 | 54.75 | 0.00 | - | 2 | 6 | 27.14% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 2025-06-20 | 66.15 | 59.30 | 62.80 | 0.00 | - | 7 | 7 | 26.64% |
| LLY251219P00710000 | 2024-02-06 11:31AM EDT | 2025-12-19 | 94.40 | 74.75 | 81.50 | 0.00 | - | 2 | 53 | 27.37% |
| LLY260116P00710000 | 2024-05-01 12:57PM EDT | 2026-01-16 | 72.55 | 75.00 | 78.85 | 0.00 | - | 1 | 16 | 26.02% |
| LLY261218P00710000 | 2024-02-20 1:23PM EDT | 2026-12-18 | 98.00 | 90.00 | 99.00 | 0.00 | - | 20 | 15 | 25.37% |
© 2024 Yahoo. All rights reserved.