Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:780.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00780000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | 415 | 645 | 12.50% |
| LLY240517C00780000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 2.53 | 0.00 | 0.00 | 0.00 | - | 326 | 1,077 | 6.25% |
| LLY240524C00780000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.75 | 0.00 | 0.00 | 0.00 | - | 21 | 42 | 6.25% |
| LLY240531C00780000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 60 | 6.25% |
| LLY240607C00780000 | 2024-05-03 9:46AM EDT | 2024-06-07 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| LLY240614C00780000 | 2024-05-03 1:28PM EDT | 2024-06-14 | 11.96 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 3.13% |
| LLY240621C00780000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 12.76 | 0.00 | 0.00 | 0.00 | - | 262 | 826 | 3.13% |
| LLY240719C00780000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 20.90 | 0.00 | 0.00 | 0.00 | - | 24 | 306 | 3.13% |
| LLY240816C00780000 | 2024-05-02 1:39PM EDT | 2024-08-16 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
| LLY240920C00780000 | 2024-05-03 3:00PM EDT | 2024-09-20 | 40.04 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 1.56% |
| LLY241018C00780000 | 2024-05-03 11:05AM EDT | 2024-10-18 | 42.55 | 0.00 | 0.00 | 0.00 | - | 9 | 171 | 1.56% |
| LLY250117C00780000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 67.19 | 0.00 | 0.00 | 0.00 | - | 20 | 3,296 | 1.56% |
| LLY250321C00780000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| LLY250620C00780000 | 2024-05-01 2:30PM EDT | 2025-06-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 1.56% |
| LLY251219C00780000 | 2024-05-03 10:20AM EDT | 2025-12-19 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| LLY260116C00780000 | 2024-05-03 10:56AM EDT | 2026-01-16 | 121.50 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 0.78% |
| LLY261218C00780000 | 2024-05-03 10:10AM EDT | 2026-12-18 | 159.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00780000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 42.43 | 0.00 | 0.00 | 0.00 | - | 17 | 418 | 0.00% |
| LLY240517P00780000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 19 | 354 | 0.00% |
| LLY240524P00780000 | 2024-05-03 10:58AM EDT | 2024-05-24 | 48.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| LLY240531P00780000 | 2024-05-03 11:42AM EDT | 2024-05-31 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LLY240621P00780000 | 2024-05-03 2:14PM EDT | 2024-06-21 | 49.50 | 0.00 | 0.00 | 0.00 | - | 18 | 294 | 0.00% |
| LLY240719P00780000 | 2024-05-02 12:17PM EDT | 2024-07-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| LLY240816P00780000 | 2024-05-02 9:51AM EDT | 2024-08-16 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| LLY240920P00780000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 58.45 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 0.00% |
| LLY241018P00780000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| LLY250117P00780000 | 2024-05-02 1:05PM EDT | 2025-01-17 | 76.88 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 0.00% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 74.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219P00780000 | 2024-04-30 9:58AM EDT | 2025-12-19 | 95.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY260116P00780000 | 2024-05-02 3:57PM EDT | 2026-01-16 | 106.10 | 105.95 | 110.55 | +5.92 | +6.28% | 20 | 4 | 21.96% |
| LLY261218P00780000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 135.89 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.