Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:785.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00785000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 2.50 | 2.17 | 2.96 | +1.86 | +290.62% | 207 | 167 | 26.00% |
| LLY240517C00785000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 6.50 | 6.20 | 7.50 | +4.37 | +205.16% | 219 | 177 | 26.56% |
| LLY240524C00785000 | 2024-05-06 2:52PM EDT | 2024-05-24 | 10.27 | 9.70 | 10.90 | +6.97 | +211.21% | 13 | 26 | 26.41% |
| LLY240531C00785000 | 2024-05-06 3:52PM EDT | 2024-05-31 | 12.77 | 12.50 | 14.30 | +6.19 | +94.07% | 4 | 74 | 26.97% |
| LLY240607C00785000 | 2024-05-06 11:01AM EDT | 2024-06-07 | 9.71 | 15.00 | 16.40 | +2.86 | +41.75% | 315 | 5 | 26.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00785000 | 2024-05-03 11:20AM EDT | 2024-05-10 | 52.20 | 18.10 | 22.50 | 0.00 | - | 6 | 107 | 30.36% |
| LLY240517P00785000 | 2024-05-02 1:42PM EDT | 2024-05-17 | 31.70 | 23.05 | 25.50 | 0.00 | - | 24 | 83 | 25.92% |
| LLY240524P00785000 | 2024-05-02 9:58AM EDT | 2024-05-24 | 28.12 | 26.80 | 28.90 | 0.00 | - | - | 7 | 25.92% |
| LLY240531P00785000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 28.80 | 28.95 | 31.05 | 0.00 | - | - | 2 | 24.96% |
| LLY240607P00785000 | 2024-05-06 12:30PM EDT | 2024-06-07 | 38.50 | 30.70 | 33.60 | +4.60 | +13.57% | 2 | 14 | 25.05% |
© 2024 Yahoo. All rights reserved.