Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C01180000 | 2024-09-30 12:46PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.08 | 0.00 | - | 5 | 109 | 77.54% |
| LLY241101C01180000 | 2024-10-14 2:10PM EDT | 2024-11-01 | 0.48 | 0.10 | 1.62 | 0.00 | - | 1 | 15 | 52.03% |
| LLY241108C01180000 | 2024-10-11 12:30PM EDT | 2024-11-08 | 0.50 | 0.13 | 4.30 | 0.00 | - | - | 0 | 51.71% |
| LLY241115C01180000 | 2024-10-14 3:45PM EDT | 2024-11-15 | 0.82 | 0.72 | 1.42 | +0.02 | +2.50% | 6 | 712 | 42.26% |
| LLY241122C01180000 | 2024-10-11 2:44PM EDT | 2024-11-22 | 1.22 | 0.38 | 5.00 | 0.00 | - | - | 3 | 48.95% |
| LLY241220C01180000 | 2024-10-14 2:48PM EDT | 2024-12-20 | 3.35 | 3.10 | 3.60 | -0.42 | -11.14% | 1 | 38 | 34.76% |
| LLY250117C01180000 | 2024-10-11 3:33PM EDT | 2025-01-17 | 7.80 | 6.40 | 7.15 | 0.00 | - | 1 | 241 | 34.17% |
| LLY250221C01180000 | 2024-10-02 11:03AM EDT | 2025-02-21 | 11.05 | 10.90 | 14.00 | 0.00 | - | 1 | 514 | 35.19% |
| LLY250321C01180000 | 2024-09-27 1:30PM EDT | 2025-03-21 | 14.20 | 16.95 | 18.30 | 0.00 | - | 1 | 106 | 34.77% |
| LLY250417C01180000 | 2024-10-11 11:06AM EDT | 2025-04-17 | 20.95 | 21.00 | 22.75 | 0.00 | - | 2 | 4 | 34.62% |
| LLY250620C01180000 | 2024-10-07 3:05PM EDT | 2025-06-20 | 27.70 | 30.35 | 34.00 | 0.00 | - | 9 | 91 | 34.76% |
| LLY250815C01180000 | 2024-10-10 12:15PM EDT | 2025-08-15 | 39.60 | 40.85 | 44.65 | 0.00 | - | 2 | 8 | 35.24% |
| LLY250919C01180000 | 2024-10-03 1:32PM EDT | 2025-09-19 | 36.60 | 44.80 | 49.85 | 0.00 | - | 2 | 10 | 35.07% |
| LLY251219C01180000 | 2024-10-11 10:11AM EDT | 2025-12-19 | 58.25 | 62.00 | 66.35 | 0.00 | - | 2 | 43 | 35.74% |
| LLY260116C01180000 | 2024-10-11 10:14AM EDT | 2026-01-16 | 62.19 | 65.25 | 68.60 | 0.00 | - | 6 | 254 | 35.22% |
| LLY261218C01180000 | 2024-10-01 10:02AM EDT | 2026-12-18 | 98.01 | 112.05 | 120.90 | 0.00 | - | 2 | 111 | 36.71% |
| LLY270115C01180000 | 2024-09-20 3:54PM EDT | 2027-01-15 | 116.95 | 115.05 | 124.00 | 0.00 | - | 2 | 2 | 36.65% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241220P01180000 | 2024-09-25 11:52AM EDT | 2024-12-20 | 256.90 | 245.60 | 252.75 | 0.00 | - | - | 0 | 31.76% |
| LLY250117P01180000 | 2024-09-16 3:51PM EDT | 2025-01-17 | 255.65 | 246.20 | 253.85 | 0.00 | - | - | 0 | 28.83% |
| LLY250221P01180000 | 2024-09-12 9:40AM EDT | 2025-02-21 | 259.15 | 251.20 | 255.65 | 0.00 | - | 2 | 3 | 27.05% |
| LLY250417P01180000 | 2024-10-11 11:28AM EDT | 2025-04-17 | 263.10 | 253.40 | 258.05 | 0.00 | - | - | 1 | 24.88% |
| LLY250620P01180000 | 2024-10-08 12:27PM EDT | 2025-06-20 | 276.50 | 257.90 | 264.00 | 0.00 | - | 2 | 2 | 25.20% |
| LLY250815P01180000 | 2024-10-14 9:44AM EDT | 2025-08-15 | 266.30 | 261.85 | 266.20 | -12.45 | -4.47% | 2 | 2 | 23.86% |
| LLY250919P01180000 | 2024-10-09 9:50AM EDT | 2025-09-19 | 278.55 | 263.45 | 268.75 | 0.00 | - | - | 2 | 23.73% |
| LLY251219P01180000 | 2024-10-09 9:53AM EDT | 2025-12-19 | 285.50 | 269.10 | 274.65 | 0.00 | - | 2 | 11 | 23.22% |
| LLY260116P01180000 | 2024-07-02 12:46PM EDT | 2026-01-16 | 297.00 | 351.25 | 360.55 | 0.00 | - | - | 60 | 45.71% |
| LLY261218P01180000 | 2024-07-18 10:48AM EDT | 2026-12-18 | 335.18 | 299.00 | 308.00 | 0.00 | - | 10 | 10 | 24.57% |
© 2024 Yahoo. All rights reserved.