Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:880.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00880000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 112 | 53.96% |
| LLY240517C00880000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 0.20 | 0.14 | 0.21 | 0.00 | - | 10 | 214 | 34.01% |
| LLY240524C00880000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 0.66 | 0.00 | 1.03 | 0.00 | - | 1 | 3 | 34.71% |
| LLY240531C00880000 | 2024-05-02 9:34AM EDT | 2024-05-31 | 1.63 | 0.10 | 1.30 | 0.00 | - | - | 10 | 31.02% |
| LLY240607C00880000 | 2024-04-29 10:45AM EDT | 2024-06-07 | 2.39 | 0.55 | 1.67 | 0.00 | - | - | 2 | 28.97% |
| LLY240621C00880000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 2.55 | 2.38 | 2.67 | +0.97 | +61.39% | 12 | 468 | 26.96% |
| LLY240719C00880000 | 2024-05-06 10:11AM EDT | 2024-07-19 | 4.50 | 5.95 | 6.30 | +0.40 | +9.76% | 1 | 445 | 26.88% |
| LLY240816C00880000 | 2024-05-03 3:30PM EDT | 2024-08-16 | 8.95 | 13.30 | 14.30 | 0.00 | - | 1 | 9 | 30.45% |
| LLY240920C00880000 | 2024-05-02 11:02AM EDT | 2024-09-20 | 14.80 | 18.95 | 19.65 | -5.30 | -26.37% | 1 | 413 | 29.99% |
| LLY241018C00880000 | 2024-05-06 10:48AM EDT | 2024-10-18 | 18.95 | 23.65 | 24.90 | +2.35 | +14.16% | 2 | 188 | 30.43% |
| LLY250117C00880000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 33.15 | 43.50 | 44.95 | 0.00 | - | 12 | 283 | 33.16% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 43.18 | 52.90 | 56.20 | 0.00 | - | 12 | 20 | 33.85% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 2025-06-20 | 77.70 | 67.40 | 72.80 | 0.00 | - | 1 | 7 | 35.13% |
| LLY251219C00880000 | 2024-03-01 1:20PM EDT | 2025-12-19 | 110.59 | 107.65 | 115.00 | 0.00 | - | 1 | 34 | 40.15% |
| LLY260116C00880000 | 2024-04-24 1:05PM EDT | 2026-01-16 | 89.00 | 95.60 | 102.75 | 0.00 | - | 1 | 81 | 36.15% |
| LLY261218C00880000 | 2024-04-26 12:53PM EDT | 2026-12-18 | 126.47 | 135.00 | 144.75 | 0.00 | - | 1 | 26 | 37.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 2024-05-10 | 108.06 | 112.35 | 117.10 | 0.00 | - | - | 0 | 57.42% |
| LLY240517P00880000 | 2024-03-18 12:34PM EDT | 2024-05-17 | 116.64 | 127.25 | 132.45 | 0.00 | - | 20 | 5 | 92.14% |
| LLY240621P00880000 | 2023-10-13 10:26AM EDT | 2024-06-21 | 273.80 | 279.70 | 286.70 | 0.00 | - | 1 | 0 | 191.95% |
| LLY240719P00880000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 144.98 | 114.65 | 118.40 | 0.00 | - | 16 | 16 | 23.74% |
| LLY241018P00880000 | 2024-04-12 9:46AM EDT | 2024-10-18 | 137.35 | 122.90 | 125.55 | 0.00 | - | 2 | 2 | 21.90% |
| LLY250117P00880000 | 2024-05-02 3:44PM EDT | 2025-01-17 | 140.75 | 133.65 | 137.90 | 0.00 | - | 8 | 15 | 23.86% |
| LLY250620P00880000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 142.85 | 144.65 | 150.30 | 0.00 | - | - | 7 | 23.25% |
| LLY260116P00880000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 160.03 | 155.05 | 163.85 | 0.00 | - | 1 | 0 | 22.58% |
© 2024 Yahoo. All rights reserved.