Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:920.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00920000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.33 | -3.73 | -99.47% | 50 | 1 | 72.66% |
| LLY240517C00920000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.80 | 0.00 | - | 4 | 130 | 52.56% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 0.25 | 0.00 | 1.13 | 0.00 | - | 2 | 1 | 41.94% |
| LLY240621C00920000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 0.81 | 0.25 | 1.50 | 0.00 | - | 5 | 201 | 32.81% |
| LLY240719C00920000 | 2024-05-03 3:09PM EDT | 2024-07-19 | 1.84 | 1.79 | 2.24 | 0.00 | - | 2 | 188 | 28.08% |
| LLY240816C00920000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 11.25 | 5.65 | 6.15 | 0.00 | - | 1 | 5 | 30.33% |
| LLY240920C00920000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 12.80 | 8.95 | 9.80 | 0.00 | - | 2 | 452 | 29.94% |
| LLY241018C00920000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 11.10 | 12.15 | 13.10 | 0.00 | - | 2 | 57 | 29.96% |
| LLY250117C00920000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 27.64 | 27.60 | 29.00 | +1.84 | +7.13% | 2 | 334 | 32.61% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 39.85 | 36.10 | 39.30 | 0.00 | - | 2 | 12 | 33.55% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 65.70 | 48.95 | 53.00 | 0.00 | - | 13 | 15 | 34.39% |
| LLY251219C00920000 | 2024-04-02 12:48PM EDT | 2025-12-19 | 90.00 | 77.20 | 81.45 | 0.00 | - | 1 | 2 | 36.46% |
| LLY260116C00920000 | 2024-04-29 9:35AM EDT | 2026-01-16 | 78.10 | 76.40 | 81.50 | 0.00 | - | 1 | 31 | 35.64% |
| LLY261218C00920000 | 2024-04-30 11:39AM EDT | 2026-12-18 | 132.13 | 112.00 | 119.95 | 0.00 | - | 6 | 11 | 36.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00920000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 165.25 | 148.45 | 153.05 | 0.00 | - | - | 3 | 0.00% |
| LLY240719P00920000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 162.25 | 167.95 | 173.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240816P00920000 | 2024-04-30 10:24AM EDT | 2024-08-16 | 139.00 | 167.90 | 173.75 | 0.00 | - | - | 1 | 19.37% |
| LLY250117P00920000 | 2024-05-02 1:43PM EDT | 2025-01-17 | 169.95 | 175.10 | 180.90 | 0.00 | - | 4 | 3 | 20.55% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 2025-03-21 | 189.20 | 178.00 | 185.00 | 0.00 | - | 2 | 6 | 20.95% |
© 2024 Yahoo. All rights reserved.