Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00720000 | 2024-05-06 1:16PM EDT | 2024-05-10 | 40.16 | 43.00 | 50.35 | +21.21 | +111.93% | 15 | 31 | 58.84% |
| LLY240517C00720000 | 2024-05-06 1:31PM EDT | 2024-05-17 | 40.45 | 45.70 | 50.75 | +17.45 | +75.87% | 4 | 459 | 36.76% |
| LLY240524C00720000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 33.86 | 49.50 | 52.80 | +4.76 | +16.36% | 3 | 14 | 33.46% |
| LLY240531C00720000 | 2024-05-06 10:24AM EDT | 2024-05-31 | 37.71 | 51.20 | 54.45 | +5.81 | +18.21% | 10 | 58 | 31.33% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 2024-06-07 | 37.05 | 53.65 | 57.30 | 0.00 | - | - | 10 | 31.88% |
| LLY240621C00720000 | 2024-05-06 3:32PM EDT | 2024-06-21 | 58.20 | 59.00 | 61.75 | +18.70 | +47.34% | 30 | 221 | 31.69% |
| LLY240719C00720000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 53.80 | 66.85 | 69.85 | +4.85 | +9.91% | 1 | 159 | 31.85% |
| LLY240816C00720000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 79.00 | 77.35 | 80.05 | +17.50 | +28.46% | 12 | 16 | 34.18% |
| LLY240920C00720000 | 2024-05-03 2:40PM EDT | 2024-09-20 | 69.00 | 85.30 | 87.70 | 0.00 | - | 5 | 120 | 33.95% |
| LLY241018C00720000 | 2024-04-30 11:46AM EDT | 2024-10-18 | 100.08 | 91.15 | 94.30 | 0.00 | - | 7 | 8 | 34.40% |
| LLY250117C00720000 | 2024-05-06 12:07PM EDT | 2025-01-17 | 104.42 | 113.15 | 117.55 | +11.02 | +11.80% | 30 | 400 | 37.33% |
| LLY250321C00720000 | 2024-05-03 9:51AM EDT | 2025-03-21 | 109.80 | 123.60 | 129.45 | 0.00 | - | 1 | 6 | 37.88% |
| LLY250620C00720000 | 2024-05-06 12:03PM EDT | 2025-06-20 | 131.80 | 138.55 | 144.65 | +10.80 | +8.93% | 12 | 2 | 38.40% |
| LLY251219C00720000 | 2024-04-03 11:48AM EDT | 2025-12-19 | 184.62 | 143.50 | 148.25 | 0.00 | - | 1 | 5 | 32.94% |
| LLY260116C00720000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 171.42 | 167.40 | 175.10 | -14.37 | -7.73% | 5 | 42 | 39.39% |
| LLY261218C00720000 | 2024-05-03 1:38PM EDT | 2026-12-18 | 190.00 | 205.00 | 214.00 | 0.00 | - | 1 | 6 | 40.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00720000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.33 | -3.67 | -93.62% | 749 | 406 | 32.67% |
| LLY240517P00720000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 1.52 | 0.97 | 1.64 | -6.03 | -79.87% | 258 | 1,153 | 27.86% |
| LLY240524P00720000 | 2024-05-06 3:26PM EDT | 2024-05-24 | 3.55 | 2.70 | 3.55 | -6.00 | -62.83% | 12 | 69 | 27.43% |
| LLY240531P00720000 | 2024-05-06 10:36AM EDT | 2024-05-31 | 8.40 | 4.40 | 4.90 | -3.75 | -30.86% | 16 | 97 | 26.07% |
| LLY240607P00720000 | 2024-05-06 12:03PM EDT | 2024-06-07 | 9.10 | 5.40 | 6.80 | -5.47 | -37.54% | 12 | 46 | 26.19% |
| LLY240614P00720000 | 2024-05-06 10:28AM EDT | 2024-06-14 | 13.00 | 6.20 | 8.75 | -2.78 | -17.62% | 3 | 13 | 26.43% |
| LLY240621P00720000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 9.45 | 8.90 | 10.15 | -8.78 | -48.16% | 127 | 363 | 26.04% |
| LLY240719P00720000 | 2024-05-06 3:19PM EDT | 2024-07-19 | 15.25 | 14.00 | 14.70 | -10.10 | -39.84% | 85 | 340 | 24.67% |
| LLY240816P00720000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 23.34 | 22.35 | 23.55 | -9.56 | -29.06% | 7 | 111 | 27.41% |
| LLY240920P00720000 | 2024-05-06 12:07PM EDT | 2024-09-20 | 32.06 | 26.50 | 28.35 | -5.84 | -15.41% | 8 | 93 | 26.54% |
| LLY241018P00720000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 31.53 | 29.90 | 32.05 | -9.72 | -23.56% | 3 | 160 | 26.18% |
| LLY250117P00720000 | 2024-05-06 2:17PM EDT | 2025-01-17 | 47.00 | 44.00 | 46.40 | -8.05 | -14.62% | 3 | 85 | 27.12% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 2025-03-21 | 51.25 | 50.15 | 54.15 | 0.00 | - | 3 | 10 | 27.22% |
| LLY250620P00720000 | 2024-05-03 1:40PM EDT | 2025-06-20 | 69.90 | 57.85 | 62.65 | 0.00 | - | 1 | 6 | 26.82% |
| LLY251219P00720000 | 2024-03-27 1:55PM EDT | 2025-12-19 | 80.10 | 89.30 | 93.70 | 0.00 | - | 1 | 8 | 30.82% |
| LLY260116P00720000 | 2024-05-01 12:14PM EDT | 2026-01-16 | 76.60 | 74.95 | 79.20 | 0.00 | - | 5 | 970 | 26.24% |
© 2024 Yahoo. All rights reserved.