Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:730.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00730000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 13.50 | 0.00 | 0.00 | 0.00 | - | 162 | 123 | 0.00% |
| LLY240517C00730000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 212 | 504 | 0.00% |
| LLY240524C00730000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.00% |
| LLY240531C00730000 | 2024-05-03 3:20PM EDT | 2024-05-31 | 26.20 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| LLY240607C00730000 | 2024-04-30 2:59PM EDT | 2024-06-07 | 61.36 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| LLY240614C00730000 | 2024-05-03 3:17PM EDT | 2024-06-14 | 32.73 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240621C00730000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 33.90 | 0.00 | 0.00 | 0.00 | - | 78 | 336 | 0.00% |
| LLY240719C00730000 | 2024-05-03 3:27PM EDT | 2024-07-19 | 43.90 | 0.00 | 0.00 | 0.00 | - | 17 | 162 | 0.00% |
| LLY240816C00730000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 0.00% |
| LLY240920C00730000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 61.90 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| LLY241018C00730000 | 2024-05-03 1:43PM EDT | 2024-10-18 | 69.40 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| LLY250117C00730000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 91.30 | 0.00 | 0.00 | 0.00 | - | 17 | 492 | 0.00% |
| LLY250321C00730000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 103.00 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| LLY250620C00730000 | 2024-05-03 10:05AM EDT | 2025-06-20 | 114.80 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| LLY251219C00730000 | 2024-04-30 9:31AM EDT | 2025-12-19 | 172.00 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| LLY260116C00730000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| LLY261218C00730000 | 2024-05-03 3:20PM EDT | 2026-12-18 | 185.05 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00730000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 7.35 | 0.00 | 0.00 | 0.00 | - | 296 | 284 | 1.56% |
| LLY240517P00730000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 11.65 | 0.00 | 0.00 | 0.00 | - | 191 | 713 | 0.78% |
| LLY240524P00730000 | 2024-05-03 11:05AM EDT | 2024-05-24 | 17.63 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.78% |
| LLY240531P00730000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 51 | 55 | 0.78% |
| LLY240607P00730000 | 2024-05-02 3:50PM EDT | 2024-06-07 | 12.91 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.78% |
| LLY240621P00730000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 22.33 | 0.00 | 0.00 | 0.00 | - | 146 | 434 | 0.39% |
| LLY240719P00730000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 23 | 199 | 0.39% |
| LLY240816P00730000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 11 | 104 | 0.39% |
| LLY240920P00730000 | 2024-05-03 1:58PM EDT | 2024-09-20 | 42.20 | 0.00 | 0.00 | 0.00 | - | 12 | 184 | 0.20% |
| LLY241018P00730000 | 2024-05-03 10:13AM EDT | 2024-10-18 | 46.06 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.20% |
| LLY250117P00730000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 513 | 0.20% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 2025-03-21 | 50.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 2025-06-20 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.20% |
| LLY251219P00730000 | 2024-03-11 2:21PM EDT | 2025-12-19 | 101.00 | 86.25 | 90.40 | 0.00 | - | 1 | 4 | 25.06% |
| LLY260116P00730000 | 2024-05-01 12:20PM EDT | 2026-01-16 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.10% |
| LLY261218P00730000 | 2024-04-30 9:35AM EDT | 2026-12-18 | 97.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.10% |
© 2024 Yahoo. All rights reserved.