Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00820000 | 2024-05-06 2:34PM EDT | 2024-05-10 | 0.10 | 0.18 | 0.67 | -0.13 | -56.52% | 20 | 211 | 38.97% |
| LLY240517C00820000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 1.18 | 1.03 | 1.38 | +0.70 | +145.83% | 52 | 1,430 | 27.59% |
| LLY240524C00820000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 2.90 | 2.74 | 3.55 | +1.63 | +128.35% | 9 | 39 | 28.10% |
| LLY240531C00820000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 4.00 | 4.15 | 4.90 | +1.80 | +81.82% | 20 | 11 | 26.59% |
| LLY240607C00820000 | 2024-05-06 2:32PM EDT | 2024-06-07 | 5.40 | 5.85 | 7.65 | +2.36 | +77.63% | 13 | 15 | 27.85% |
| LLY240621C00820000 | 2024-05-06 3:41PM EDT | 2024-06-21 | 10.50 | 10.15 | 10.70 | +5.60 | +114.29% | 99 | 503 | 26.85% |
| LLY240719C00820000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 17.02 | 17.35 | 18.20 | +6.22 | +57.59% | 12 | 174 | 27.55% |
| LLY240816C00820000 | 2024-05-06 2:54PM EDT | 2024-08-16 | 28.70 | 28.35 | 29.70 | +7.90 | +37.98% | 4 | 95 | 31.17% |
| LLY240920C00820000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 45.25 | 35.65 | 37.80 | 0.00 | - | 8 | 115 | 31.40% |
| LLY241018C00820000 | 2024-05-06 12:27PM EDT | 2024-10-18 | 37.50 | 41.80 | 44.00 | -14.00 | -27.18% | 3 | 33 | 31.71% |
| LLY250117C00820000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 65.30 | 64.35 | 67.60 | +15.00 | +29.82% | 33 | 808 | 34.76% |
| LLY250321C00820000 | 2024-05-06 12:57PM EDT | 2025-03-21 | 72.52 | 74.70 | 80.45 | -1.38 | -1.87% | 1 | 197 | 35.64% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 2025-06-20 | 90.57 | 90.30 | 95.10 | 0.00 | - | 4 | 10 | 35.96% |
| LLY251219C00820000 | 2024-05-06 12:48PM EDT | 2025-12-19 | 113.93 | 115.85 | 123.15 | -14.66 | -11.40% | 2 | 92 | 37.13% |
| LLY260116C00820000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 121.05 | 120.55 | 125.85 | +13.98 | +13.06% | 2 | 27 | 36.97% |
| LLY261218C00820000 | 2024-05-01 11:26AM EDT | 2026-12-18 | 170.99 | 159.00 | 168.00 | 0.00 | - | 1 | 30 | 38.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00820000 | 2024-05-01 10:08AM EDT | 2024-05-17 | 48.60 | 52.35 | 57.70 | 0.00 | - | 2 | 52 | 38.56% |
| LLY240524P00820000 | 2024-04-30 10:55AM EDT | 2024-05-24 | 46.50 | 54.05 | 57.70 | 0.00 | - | - | 1 | 30.14% |
| LLY240621P00820000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 85.00 | 58.90 | 61.95 | 0.00 | - | 20 | 49 | 24.44% |
| LLY240719P00820000 | 2024-04-04 3:35PM EDT | 2024-07-19 | 75.80 | 88.30 | 91.55 | 0.00 | - | 7 | 6 | 43.06% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 2024-08-16 | 79.05 | 93.20 | 96.90 | 0.00 | - | 2 | 3 | 40.08% |
| LLY240920P00820000 | 2024-04-30 10:52AM EDT | 2024-09-20 | 72.58 | 75.15 | 78.10 | 0.00 | - | 4 | 17 | 24.11% |
| LLY241018P00820000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 76.25 | 78.60 | 81.70 | 0.00 | - | 1 | 9 | 23.84% |
| LLY250117P00820000 | 2024-05-02 2:53PM EDT | 2025-01-17 | 99.00 | 93.60 | 96.40 | 0.00 | - | 1 | 273 | 25.11% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 2025-03-21 | 98.55 | 98.60 | 104.25 | 0.00 | - | 6 | 12 | 25.29% |
| LLY251219P00820000 | 2024-02-23 2:43PM EDT | 2025-12-19 | 128.75 | 126.80 | 132.40 | 0.00 | - | 75 | 75 | 25.84% |
| LLY260116P00820000 | 2024-02-16 1:08PM EDT | 2026-01-16 | 120.64 | 135.75 | 140.50 | 0.00 | - | 2 | 7 | 27.28% |
© 2024 Yahoo. All rights reserved.