Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00740000 | 2024-05-06 3:55PM EDT | 2024-05-10 | 26.45 | 26.50 | 28.95 | +18.45 | +230.63% | 326 | 403 | 34.08% |
| LLY240517C00740000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 30.50 | 30.30 | 32.10 | +18.15 | +146.96% | 150 | 1,102 | 29.08% |
| LLY240524C00740000 | 2024-05-06 2:42PM EDT | 2024-05-24 | 32.10 | 33.90 | 36.30 | +14.30 | +80.34% | 11 | 45 | 30.30% |
| LLY240531C00740000 | 2024-05-06 2:12PM EDT | 2024-05-31 | 34.00 | 36.20 | 38.10 | +13.95 | +69.58% | 17 | 48 | 28.31% |
| LLY240607C00740000 | 2024-05-06 12:15PM EDT | 2024-06-07 | 30.50 | 38.80 | 41.00 | +8.50 | +38.64% | 6 | 19 | 28.63% |
| LLY240614C00740000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 30.00 | 40.90 | 44.55 | +4.50 | +17.65% | 28 | 41 | 29.83% |
| LLY240621C00740000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 46.00 | 45.30 | 47.20 | +18.50 | +67.27% | 178 | 605 | 30.11% |
| LLY240719C00740000 | 2024-05-06 3:23PM EDT | 2024-07-19 | 52.65 | 53.60 | 55.00 | +13.90 | +35.87% | 43 | 236 | 29.77% |
| LLY240816C00740000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 65.67 | 65.80 | 67.35 | +17.57 | +36.53% | 23 | 90 | 33.36% |
| LLY240920C00740000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 73.25 | 73.10 | 75.85 | +15.10 | +25.97% | 5 | 123 | 33.51% |
| LLY241018C00740000 | 2024-05-06 11:10AM EDT | 2024-10-18 | 71.30 | 79.25 | 81.95 | +5.90 | +9.02% | 8 | 13 | 33.61% |
| LLY250117C00740000 | 2024-05-06 3:20PM EDT | 2025-01-17 | 102.20 | 101.60 | 106.20 | +18.70 | +22.40% | 4 | 199 | 36.79% |
| LLY250321C00740000 | 2024-05-06 3:20PM EDT | 2025-03-21 | 114.05 | 112.45 | 117.65 | +13.10 | +12.98% | 5 | 10 | 37.11% |
| LLY250620C00740000 | 2024-05-03 3:53PM EDT | 2025-06-20 | 111.30 | 126.90 | 133.60 | 0.00 | - | 4 | 27 | 37.85% |
| LLY251219C00740000 | 2024-04-04 3:43PM EDT | 2025-12-19 | 168.50 | 132.60 | 139.05 | 0.00 | - | 2 | 41 | 32.96% |
| LLY260116C00740000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 146.00 | 157.05 | 164.45 | 0.00 | - | 2 | 71 | 38.88% |
| LLY261218C00740000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 178.93 | 195.00 | 204.00 | -0.07 | -0.04% | 4 | 22 | 39.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00740000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.00 | 0.90 | 1.14 | -11.00 | -91.67% | 354 | 299 | 27.48% |
| LLY240517P00740000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 4.29 | 3.90 | 4.35 | -12.11 | -73.84% | 135 | 580 | 26.40% |
| LLY240524P00740000 | 2024-05-06 3:26PM EDT | 2024-05-24 | 7.65 | 6.75 | 7.50 | -11.16 | -59.33% | 146 | 63 | 26.59% |
| LLY240531P00740000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 9.00 | 8.65 | 9.40 | -11.83 | -56.79% | 4 | 36 | 25.40% |
| LLY240607P00740000 | 2024-05-06 12:05PM EDT | 2024-06-07 | 15.65 | 10.05 | 11.80 | -9.35 | -37.40% | 22 | 32 | 25.51% |
| LLY240614P00740000 | 2024-05-03 10:06AM EDT | 2024-06-14 | 26.18 | 11.15 | 15.55 | 0.00 | - | 1 | 1 | 27.30% |
| LLY240621P00740000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 15.65 | 14.50 | 15.45 | -11.38 | -42.10% | 91 | 298 | 25.04% |
| LLY240719P00740000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 21.39 | 20.45 | 21.15 | -13.01 | -37.82% | 26 | 189 | 24.24% |
| LLY240816P00740000 | 2024-05-06 3:47PM EDT | 2024-08-16 | 30.35 | 28.65 | 30.45 | -10.30 | -25.34% | 5 | 121 | 26.76% |
| LLY240920P00740000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 40.60 | 34.15 | 35.60 | -7.90 | -16.29% | 1 | 954 | 25.98% |
| LLY241018P00740000 | 2024-05-06 1:55PM EDT | 2024-10-18 | 41.28 | 37.90 | 39.60 | -7.72 | -15.76% | 3 | 118 | 25.70% |
| LLY250117P00740000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 54.37 | 52.80 | 54.60 | -9.31 | -14.62% | 39 | 381 | 26.73% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 2025-03-21 | 71.10 | 57.95 | 62.40 | 0.00 | - | 2 | 1 | 26.77% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 2025-06-20 | 87.95 | 67.05 | 71.10 | 0.00 | - | 1 | 2 | 26.40% |
| LLY251219P00740000 | 2024-02-06 11:28AM EDT | 2025-12-19 | 106.89 | 86.15 | 93.55 | 0.00 | - | - | 2 | 27.95% |
| LLY260116P00740000 | 2024-05-06 3:41PM EDT | 2026-01-16 | 85.84 | 83.40 | 87.55 | -8.73 | -9.23% | 1 | 6 | 25.75% |
| LLY261218P00740000 | 2024-02-22 12:30PM EDT | 2026-12-18 | 103.90 | 103.00 | 112.80 | 0.00 | - | 5 | 1 | 26.06% |
© 2024 Yahoo. All rights reserved.