Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:980.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240517C00980000 | 2024-04-30 12:12PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 575 | 25.00% |
| LLY240621C00980000 | 2024-04-30 11:15AM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| LLY240719C00980000 | 2024-05-02 10:15AM EDT | 2024-07-19 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240816C00980000 | 2024-04-30 9:47AM EDT | 2024-08-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| LLY240920C00980000 | 2024-04-19 9:32AM EDT | 2024-09-20 | 8.97 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| LLY241018C00980000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 158 | 6.25% |
| LLY250117C00980000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 6.25% |
| LLY250321C00980000 | 2024-05-03 1:31PM EDT | 2025-03-21 | 24.21 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY251219C00980000 | 2024-05-03 10:19AM EDT | 2025-12-19 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116C00980000 | 2024-04-30 9:56AM EDT | 2026-01-16 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218C00980000 | 2024-04-29 2:56PM EDT | 2026-12-18 | 95.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00980000 | 2024-02-20 2:31PM EDT | 2024-06-21 | 224.45 | 207.70 | 212.60 | 0.00 | - | - | 0 | 0.00% |
| LLY250117P00980000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 223.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620P00980000 | 2024-05-02 1:43PM EDT | 2025-06-20 | 228.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY260116P00980000 | 2024-02-05 3:34PM EDT | 2026-01-16 | 280.00 | 223.10 | 231.25 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.