Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:765.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00765000 | 2024-05-06 12:18PM EDT | 2024-05-10 | 4.20 | 3.75 | 4.15 | +2.59 | +160.87% | 157 | 188 | 23.10% |
| LLY240517C00765000 | 2024-05-06 12:19PM EDT | 2024-05-17 | 8.38 | 8.15 | 8.60 | +4.03 | +92.64% | 64 | 111 | 23.63% |
| LLY240524C00765000 | 2024-05-06 11:26AM EDT | 2024-05-24 | 12.20 | 12.00 | 13.65 | +4.50 | +58.44% | 17 | 52 | 26.33% |
| LLY240531C00765000 | 2024-05-06 10:00AM EDT | 2024-05-31 | 13.20 | 14.55 | 15.55 | +2.70 | +25.71% | 4 | 22 | 24.91% |
| LLY240607C00765000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 17.85 | 17.60 | 19.15 | -4.85 | -21.37% | 2 | 7 | 26.13% |
| LLY240614C00765000 | 2024-05-02 11:59AM EDT | 2024-06-14 | 28.00 | 18.15 | 23.90 | 0.00 | - | - | 2 | 28.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00765000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 29.31 | 13.90 | 15.70 | 0.00 | - | 29 | 82 | 27.94% |
| LLY240517P00765000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 24.70 | 19.30 | 20.35 | -10.05 | -28.92% | 2 | 59 | 26.96% |
| LLY240524P00765000 | 2024-05-06 11:37AM EDT | 2024-05-24 | 24.30 | 22.85 | 24.45 | -10.45 | -30.07% | 4 | 47 | 27.53% |
| LLY240531P00765000 | 2024-05-06 10:42AM EDT | 2024-05-31 | 27.80 | 24.90 | 26.25 | +12.69 | +83.98% | 1 | 8 | 25.80% |
| LLY240607P00765000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 40.80 | 26.55 | 28.45 | 0.00 | - | 11 | 11 | 25.36% |
© 2024 Yahoo. All rights reserved.