Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00960000 | 2024-04-30 10:00AM EDT | 2024-05-17 | 1.00 | 0.00 | 0.20 | 0.00 | - | 10 | 139 | 51.12% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 7 | 44.53% |
| LLY240621C00960000 | 2024-04-30 11:06AM EDT | 2024-06-21 | 1.04 | 0.23 | 1.40 | 0.00 | - | 1 | 12 | 34.27% |
| LLY240719C00960000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.24 | 0.77 | 2.50 | 0.00 | - | 12 | 89 | 30.29% |
| LLY240816C00960000 | 2024-04-30 11:01AM EDT | 2024-08-16 | 7.70 | 4.30 | 5.95 | 0.00 | - | 3 | 49 | 31.52% |
| LLY240920C00960000 | 2024-05-02 10:30AM EDT | 2024-09-20 | 8.80 | 7.35 | 9.10 | 0.00 | - | 2 | 67 | 30.58% |
| LLY241018C00960000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 8.16 | 10.30 | 11.90 | +1.16 | +16.57% | 1 | 36 | 30.23% |
| LLY250117C00960000 | 2024-05-06 1:40PM EDT | 2025-01-17 | 22.90 | 25.10 | 27.70 | -7.20 | -23.92% | 1 | 251 | 32.95% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 2025-03-21 | 31.30 | 33.35 | 37.30 | 0.00 | - | 2 | 2 | 33.57% |
| LLY250620C00960000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 47.36 | 46.35 | 50.65 | -10.74 | -18.49% | 80 | 5 | 34.27% |
| LLY251219C00960000 | 2024-04-02 9:39AM EDT | 2025-12-19 | 76.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| LLY260116C00960000 | 2024-03-19 3:47PM EDT | 2026-01-16 | 84.60 | 71.80 | 76.60 | 0.00 | - | 4 | 10 | 34.80% |
| LLY261218C00960000 | 2024-05-06 10:00AM EDT | 2026-12-18 | 104.00 | 109.00 | 118.00 | -18.63 | -15.19% | 1 | 21 | 36.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517P00960000 | 2024-02-20 2:02PM EDT | 2024-05-17 | 204.10 | 186.90 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| LLY240719P00960000 | 2024-02-20 2:56PM EDT | 2024-07-19 | 206.35 | 189.50 | 194.35 | 0.00 | - | - | 1 | 25.82% |
| LLY240920P00960000 | 2024-04-12 10:07AM EDT | 2024-09-20 | 203.20 | 191.35 | 196.60 | 0.00 | - | 2 | 0 | 23.70% |
| LLY250117P00960000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 206.35 | 196.45 | 201.75 | 0.00 | - | 2 | 3 | 21.97% |
© 2024 Yahoo. All rights reserved.