Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Strike:900.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00900000 | 2024-05-02 10:14AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 25.00% |
| LLY240517C00900000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 549 | 25.00% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| LLY240607C00900000 | 2024-04-30 11:26AM EDT | 2024-06-07 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY240621C00900000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | 51 | 1,478 | 12.50% |
| LLY240719C00900000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 2.30 | 0.00 | 0.00 | 0.00 | - | 32 | 369 | 6.25% |
| LLY240816C00900000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 19 | 125 | 6.25% |
| LLY240920C00900000 | 2024-05-03 2:46PM EDT | 2024-09-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 6.25% |
| LLY241018C00900000 | 2024-05-03 2:37PM EDT | 2024-10-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 16 | 300 | 6.25% |
| LLY250117C00900000 | 2024-05-03 1:28PM EDT | 2025-01-17 | 30.22 | 0.00 | 0.00 | 0.00 | - | 22 | 1,556 | 3.13% |
| LLY250321C00900000 | 2024-05-03 10:20AM EDT | 2025-03-21 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 3.13% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 73.65 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 3.13% |
| LLY251219C00900000 | 2024-05-03 11:58AM EDT | 2025-12-19 | 74.63 | 0.00 | 0.00 | 0.00 | - | 3 | 319 | 3.13% |
| LLY260116C00900000 | 2024-05-03 12:48PM EDT | 2026-01-16 | 80.02 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 3.13% |
| LLY261218C00900000 | 2024-05-01 12:02PM EDT | 2026-12-18 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00900000 | 2024-05-03 10:07AM EDT | 2024-05-10 | 164.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240517P00900000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 128.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240621P00900000 | 2024-03-07 11:33AM EDT | 2024-06-21 | 130.40 | 121.40 | 124.05 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240719P00900000 | 2024-05-03 10:58AM EDT | 2024-07-19 | 164.70 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 2024-08-16 | 171.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY240920P00900000 | 2024-03-07 10:40AM EDT | 2024-09-20 | 144.58 | 131.70 | 134.80 | 0.00 | - | 60 | 1 | 0.00% |
| LLY241018P00900000 | 2024-04-30 1:19PM EDT | 2024-10-18 | 131.35 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LLY250117P00900000 | 2024-05-02 3:42PM EDT | 2025-01-17 | 155.85 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 158.55 | 0.00 | 0.00 | 0.00 | - | 17 | 11 | 0.00% |
| LLY251219P00900000 | 2024-04-02 12:59PM EDT | 2025-12-19 | 183.35 | 175.15 | 182.65 | 0.00 | - | - | 2 | 20.27% |
| LLY260116P00900000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 172.47 | 168.00 | 175.75 | 0.00 | - | 1 | 5 | 17.61% |
| LLY261218P00900000 | 2024-03-05 11:11AM EDT | 2026-12-18 | 187.00 | 188.00 | 197.00 | 0.00 | - | 2 | 2 | 19.37% |
© 2024 Yahoo. All rights reserved.