Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00810000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.39 | 0.32 | 0.45 | +0.24 | +160.00% | 145 | 345 | 30.66% |
| LLY240517C00810000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 1.83 | 1.62 | 2.20 | +1.19 | +185.94% | 506 | 3,594 | 27.03% |
| LLY240524C00810000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 4.50 | 3.85 | 4.75 | +2.53 | +128.43% | 1 | 28 | 27.32% |
| LLY240531C00810000 | 2024-05-06 12:19PM EDT | 2024-05-31 | 4.00 | 5.20 | 7.30 | +0.39 | +10.80% | 6 | 19 | 27.56% |
| LLY240607C00810000 | 2024-05-06 2:19PM EDT | 2024-06-07 | 7.30 | 7.80 | 9.15 | +3.88 | +113.45% | 9 | 27 | 26.94% |
| LLY240614C00810000 | 2024-05-02 2:05PM EDT | 2024-06-14 | 10.00 | 9.75 | 12.40 | 0.00 | - | - | 2 | 28.29% |
| LLY240621C00810000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 13.31 | 12.65 | 14.45 | +6.80 | +104.45% | 38 | 272 | 28.21% |
| LLY240719C00810000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 20.15 | 20.35 | 21.15 | +8.15 | +67.92% | 9 | 199 | 27.59% |
| LLY240816C00810000 | 2024-05-03 12:16PM EDT | 2024-08-16 | 25.35 | 31.75 | 33.45 | +4.08 | +19.18% | 1 | 52 | 31.48% |
| LLY240920C00810000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 37.30 | 39.35 | 41.55 | +9.43 | +33.84% | 6 | 65 | 31.59% |
| LLY241018C00810000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 46.08 | 45.25 | 47.25 | +11.48 | +33.18% | 5 | 60 | 31.60% |
| LLY261218C00810000 | 2024-04-26 11:47AM EDT | 2026-12-18 | 155.00 | 163.00 | 171.95 | 0.00 | - | 1 | 7 | 38.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00810000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 62.09 | 41.45 | 46.35 | +28.69 | +85.90% | 1 | 1 | 49.52% |
| LLY240517P00810000 | 2024-05-02 1:05PM EDT | 2024-05-17 | 54.45 | 42.15 | 48.20 | 0.00 | - | 1 | 42 | 35.32% |
| LLY240524P00810000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 37.30 | 45.40 | 48.65 | 0.00 | - | - | 2 | 28.56% |
| LLY240621P00810000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 77.01 | 51.70 | 54.65 | 0.00 | - | 3 | 60 | 24.91% |
| LLY240719P00810000 | 2024-04-30 12:21PM EDT | 2024-07-19 | 56.40 | 55.95 | 58.60 | 0.00 | - | 3 | 20 | 22.93% |
| LLY240816P00810000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 59.25 | 64.20 | 67.00 | 0.00 | - | 1 | 133 | 25.19% |
| LLY240920P00810000 | 2024-05-03 11:03AM EDT | 2024-09-20 | 93.00 | 68.90 | 71.60 | 0.00 | - | 1 | 15 | 24.32% |
| LLY241018P00810000 | 2024-04-11 2:55PM EDT | 2024-10-18 | 87.85 | 72.35 | 75.20 | 0.00 | - | 2 | 4 | 23.98% |
© 2024 Yahoo. All rights reserved.