Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:940.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 2024-05-10 | 1.02 | 0.00 | 0.59 | 0.00 | - | - | 1 | 76.47% |
| LLY240517C00940000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.68 | 0.00 | - | 1 | 177 | 50.59% |
| LLY240621C00940000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.70 | 0.32 | 1.64 | 0.00 | - | 2 | 58 | 32.64% |
| LLY240719C00940000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 3.90 | 1.69 | 2.73 | 0.00 | - | 3 | 19 | 28.62% |
| LLY240816C00940000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 11.00 | 5.80 | 6.60 | 0.00 | - | 2 | 4 | 30.23% |
| LLY240920C00940000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 13.47 | 9.35 | 10.15 | 0.00 | - | 3 | 51 | 29.60% |
| LLY241018C00940000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 13.20 | 12.65 | 13.50 | +4.10 | +45.05% | 2 | 80 | 29.60% |
| LLY250117C00940000 | 2024-05-06 12:27PM EDT | 2025-01-17 | 26.35 | 28.75 | 30.15 | +5.05 | +23.71% | 12 | 158 | 32.42% |
| LLY250321C00940000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 35.35 | 37.20 | 41.20 | 0.00 | - | 4 | 13 | 33.54% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 55.85 | 49.90 | 58.00 | 0.00 | - | - | 2 | 35.26% |
| LLY251219C00940000 | 2024-04-19 1:55PM EDT | 2025-12-19 | 70.70 | 73.50 | 80.70 | 0.00 | - | 3 | 78 | 35.43% |
| LLY260116C00940000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 65.45 | 77.05 | 84.00 | 0.00 | - | 2 | 18 | 35.47% |
| LLY261218C00940000 | 2024-05-06 2:42PM EDT | 2026-12-18 | 118.00 | 115.00 | 124.00 | +1.50 | +1.29% | 1 | 8 | 36.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00940000 | 2024-02-20 2:33PM EDT | 2024-05-17 | 185.40 | 167.30 | 172.25 | 0.00 | - | - | 9 | 0.00% |
| LLY241018P00940000 | 2024-04-26 12:12PM EDT | 2024-10-18 | 208.40 | 174.05 | 178.40 | 0.00 | - | 2 | 1 | 22.13% |
| LLY250117P00940000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 188.35 | 179.65 | 184.95 | 0.00 | - | - | 1 | 22.60% |
| LLY251219P00940000 | 2024-04-05 3:11PM EDT | 2025-12-19 | 198.43 | 217.05 | 226.00 | 0.00 | - | 2 | 2 | 27.89% |
| LLY260116P00940000 | 2024-01-12 3:08PM EDT | 2026-01-16 | 299.00 | 214.00 | 221.20 | 0.00 | - | - | 2 | 25.95% |
© 2024 Yahoo. All rights reserved.