Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:790.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00790000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 131 | 226 | 12.50% |
| LLY240517C00790000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 174 | 1,062 | 6.25% |
| LLY240524C00790000 | 2024-05-03 12:16PM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 6.25% |
| LLY240531C00790000 | 2024-05-03 2:23PM EDT | 2024-05-31 | 5.44 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 6.25% |
| LLY240607C00790000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
| LLY240614C00790000 | 2024-05-03 1:04PM EDT | 2024-06-14 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| LLY240621C00790000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 11.00 | 0.00 | 0.00 | 0.00 | - | 31 | 400 | 3.13% |
| LLY240719C00790000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 18.49 | 0.00 | 0.00 | 0.00 | - | 64 | 189 | 3.13% |
| LLY240816C00790000 | 2024-05-02 10:12AM EDT | 2024-08-16 | 42.00 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 3.13% |
| LLY240920C00790000 | 2024-05-03 11:18AM EDT | 2024-09-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 3.13% |
| LLY241018C00790000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 41.95 | 0.00 | 0.00 | 0.00 | - | 8 | 42 | 1.56% |
| LLY250117C00790000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 63.40 | 0.00 | 0.00 | 0.00 | - | 6 | 414 | 1.56% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 73.49 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 1.56% |
| LLY250620C00790000 | 2024-05-03 2:56PM EDT | 2025-06-20 | 90.45 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 1.56% |
| LLY251219C00790000 | 2024-03-08 3:22PM EDT | 2025-12-19 | 140.81 | 150.30 | 156.95 | 0.00 | - | 5 | 76 | 47.98% |
| LLY260116C00790000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| LLY261218C00790000 | 2024-05-02 1:57PM EDT | 2026-12-18 | 171.92 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00790000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| LLY240517P00790000 | 2024-05-03 1:02PM EDT | 2024-05-17 | 53.28 | 0.00 | 0.00 | 0.00 | - | 6 | 373 | 0.00% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 2024-05-24 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LLY240531P00790000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY240607P00790000 | 2024-04-30 9:35AM EDT | 2024-06-07 | 29.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240621P00790000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 61.00 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 0.00% |
| LLY240719P00790000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 62.15 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| LLY240816P00790000 | 2024-05-03 2:13PM EDT | 2024-08-16 | 68.65 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 0.00% |
| LLY240920P00790000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 59.85 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| LLY241018P00790000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| LLY250117P00790000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 91.60 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| LLY250321P00790000 | 2024-05-01 3:05PM EDT | 2025-03-21 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LLY250620P00790000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 90.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY251219P00790000 | 2024-03-05 10:33AM EDT | 2025-12-19 | 108.03 | 110.20 | 116.70 | 0.00 | - | - | 3 | 22.39% |
| LLY260116P00790000 | 2024-03-20 10:55AM EDT | 2026-01-16 | 115.30 | 130.35 | 135.45 | 0.00 | - | - | 1 | 26.80% |
| LLY261218P00790000 | 2024-04-09 10:03AM EDT | 2026-12-18 | 134.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.