Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:04AM EDT. Market open.
Strike:860.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00860000 | 2024-05-02 3:28PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.12 | -41.38% | 2 | 147 | 44.34% |
| LLY240517C00860000 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.45 | 0.00 | - | 6 | 271 | 37.82% |
| LLY240524C00860000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 1.13 | 0.00 | 1.47 | 0.00 | - | 4 | 22 | 37.12% |
| LLY240531C00860000 | 2024-05-03 9:55AM EDT | 2024-05-31 | 0.75 | 0.00 | 1.50 | 0.00 | - | 12 | 9 | 31.86% |
| LLY240607C00860000 | 2024-05-03 3:05PM EDT | 2024-06-07 | 1.16 | 0.52 | 2.14 | 0.00 | - | 1 | 1 | 30.53% |
| LLY240621C00860000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 2.27 | 2.49 | 2.92 | 0.00 | - | 26 | 163 | 27.53% |
| LLY240719C00860000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 5.95 | 5.70 | 6.50 | +0.65 | +12.26% | 200 | 1,251 | 27.17% |
| LLY240816C00860000 | 2024-05-03 1:18PM EDT | 2024-08-16 | 12.32 | 12.35 | 13.75 | 0.00 | - | 7 | 39 | 30.10% |
| LLY240920C00860000 | 2024-05-03 1:00PM EDT | 2024-09-20 | 16.65 | 17.50 | 19.35 | 0.00 | - | 1 | 69 | 29.94% |
| LLY241018C00860000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 20.70 | 22.65 | 24.05 | 0.00 | - | 6 | 57 | 30.12% |
| LLY250117C00860000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 40.62 | 41.40 | 43.90 | +0.82 | +2.06% | 1 | 197 | 33.02% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 2025-03-21 | 70.70 | 50.20 | 56.65 | 0.00 | - | 7 | 8 | 34.37% |
| LLY250620C00860000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 63.95 | 65.65 | 72.20 | 0.00 | - | 23 | 27 | 35.36% |
| LLY251219C00860000 | 2024-04-19 2:20PM EDT | 2025-12-19 | 92.15 | 91.05 | 98.05 | 0.00 | - | 3 | 136 | 36.27% |
| LLY260116C00860000 | 2024-04-30 1:23PM EDT | 2026-01-16 | 118.51 | 94.60 | 100.60 | 0.00 | - | 2 | 23 | 36.10% |
| LLY261218C00860000 | 2024-03-04 10:45AM EDT | 2026-12-18 | 161.40 | 153.10 | 161.95 | 0.00 | - | 3 | 3 | 41.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00860000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 98.94 | 108.40 | 113.50 | 0.00 | - | 20 | 3 | 52.99% |
| LLY240621P00860000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 102.20 | 109.15 | 114.75 | 0.00 | - | 1 | 4 | 29.56% |
| LLY240719P00860000 | 2024-04-30 2:39PM EDT | 2024-07-19 | 87.50 | 110.70 | 115.85 | 0.00 | - | - | 1 | 25.08% |
| LLY250117P00860000 | 2024-04-03 10:35AM EDT | 2025-01-17 | 119.24 | 137.80 | 141.85 | 0.00 | - | 9 | 18 | 27.40% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 2025-06-20 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 26.86% |
| LLY261218P00860000 | 2024-03-05 11:15AM EDT | 2026-12-18 | 164.00 | 164.15 | 171.70 | 0.00 | - | 1 | 0 | 20.80% |
© 2024 Yahoo. All rights reserved.