Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:870.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00870000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 40 | 44.14% |
| LLY240517C00870000 | 2024-05-06 12:12PM EDT | 2024-05-17 | 0.22 | 0.10 | 0.86 | -0.01 | -4.35% | 2 | 408 | 39.09% |
| LLY240524C00870000 | 2024-05-03 10:12AM EDT | 2024-05-24 | 1.04 | 0.19 | 1.21 | 0.00 | - | 1 | 7 | 33.15% |
| LLY240531C00870000 | 2024-05-06 2:11PM EDT | 2024-05-31 | 0.96 | 0.50 | 1.37 | -0.75 | -43.86% | 8 | 20 | 29.05% |
| LLY240607C00870000 | 2024-05-03 11:10AM EDT | 2024-06-07 | 0.85 | 0.87 | 2.53 | 0.00 | - | 1 | 1 | 29.55% |
| LLY240621C00870000 | 2024-05-06 3:24PM EDT | 2024-06-21 | 3.17 | 3.15 | 4.20 | +1.53 | +93.29% | 5 | 210 | 28.23% |
| LLY240719C00870000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 7.00 | 7.20 | 7.65 | +2.50 | +55.56% | 7 | 171 | 26.81% |
| LLY240816C00870000 | 2024-05-06 3:54PM EDT | 2024-08-16 | 15.58 | 15.20 | 16.55 | +4.73 | +43.59% | 13 | 8 | 30.59% |
| LLY240920C00870000 | 2024-05-02 9:42AM EDT | 2024-09-20 | 23.81 | 21.10 | 22.30 | 0.00 | - | 1 | 43 | 30.18% |
| LLY241018C00870000 | 2024-05-03 2:42PM EDT | 2024-10-18 | 19.55 | 26.00 | 28.65 | 0.00 | - | 5 | 51 | 31.08% |
| LLY261218C00870000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 150.00 | 140.00 | 147.85 | 0.00 | - | 1 | 33 | 37.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00870000 | 2024-03-07 11:11AM EDT | 2024-05-17 | 104.60 | 91.90 | 93.90 | 0.00 | - | 5 | 4 | 0.00% |
| LLY240621P00870000 | 2024-02-26 10:57AM EDT | 2024-06-21 | 106.25 | 104.75 | 107.35 | 0.00 | - | 2 | 1 | 27.93% |
| LLY240719P00870000 | 2024-02-13 11:29AM EDT | 2024-07-19 | 137.40 | 117.00 | 125.00 | 0.00 | - | 2 | 1 | 40.42% |
© 2024 Yahoo. All rights reserved.