Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00850000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.07 | 0.01 | 0.40 | +0.02 | +40.00% | 33 | 166 | 50.24% |
| LLY240517C00850000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.41 | 0.30 | 0.69 | +0.13 | +46.43% | 183 | 1,272 | 33.28% |
| LLY240524C00850000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 1.05 | 0.64 | 1.54 | -1.15 | -52.27% | 4 | 22 | 30.59% |
| LLY240531C00850000 | 2024-05-06 2:41PM EDT | 2024-05-31 | 1.56 | 1.26 | 2.42 | +0.54 | +52.94% | 14 | 90 | 28.89% |
| LLY240607C00850000 | 2024-05-06 3:53PM EDT | 2024-06-07 | 2.66 | 2.02 | 3.75 | +1.28 | +92.75% | 4 | 11 | 28.73% |
| LLY240621C00850000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 5.25 | 5.15 | 5.95 | +2.47 | +88.85% | 136 | 1,160 | 27.60% |
| LLY240719C00850000 | 2024-05-06 3:02PM EDT | 2024-07-19 | 10.22 | 10.35 | 10.85 | +4.09 | +66.72% | 217 | 574 | 27.04% |
| LLY240816C00850000 | 2024-05-06 2:53PM EDT | 2024-08-16 | 20.10 | 19.80 | 21.10 | +7.20 | +55.81% | 74 | 430 | 30.91% |
| LLY240920C00850000 | 2024-05-06 12:48PM EDT | 2024-09-20 | 26.15 | 26.10 | 27.50 | +6.85 | +35.49% | 3 | 111 | 30.54% |
| LLY241018C00850000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 32.20 | 31.60 | 34.25 | +8.41 | +35.35% | 14 | 128 | 31.41% |
| LLY261218C00850000 | 2024-05-01 9:51AM EDT | 2026-12-18 | 163.00 | 147.00 | 156.00 | 0.00 | - | 1 | 28 | 37.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00850000 | 2024-04-30 11:48AM EDT | 2024-05-10 | 78.00 | 80.25 | 86.75 | 0.00 | - | - | 2 | 79.25% |
| LLY240517P00850000 | 2024-04-30 2:08PM EDT | 2024-05-17 | 71.42 | 80.35 | 87.40 | 0.00 | - | 2 | 2 | 50.22% |
| LLY240531P00850000 | 2024-05-02 2:26PM EDT | 2024-05-31 | 92.94 | 82.55 | 86.75 | 0.00 | - | - | 0 | 31.71% |
| LLY240621P00850000 | 2024-05-06 3:05PM EDT | 2024-06-21 | 86.00 | 84.50 | 87.60 | +12.00 | +16.22% | 1 | 14 | 24.92% |
| LLY240719P00850000 | 2024-04-11 2:05PM EDT | 2024-07-19 | 100.79 | 86.95 | 90.00 | 0.00 | - | 1 | 1 | 22.64% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 2024-08-16 | 112.50 | 92.45 | 95.90 | 0.00 | - | 2 | 2 | 24.48% |
| LLY240920P00850000 | 2024-04-01 10:48AM EDT | 2024-09-20 | 114.45 | 93.20 | 95.65 | 0.00 | - | - | 1 | 20.95% |
© 2024 Yahoo. All rights reserved.