Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:650.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00650000 | 2024-09-27 11:59AM EDT | 2024-10-18 | 232.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY241115C00650000 | 2024-09-27 9:31AM EDT | 2024-11-15 | 245.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LLY250117C00650000 | 2024-09-30 9:41AM EDT | 2025-01-17 | 239.00 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 0.00% |
| LLY250221C00650000 | 2024-07-16 11:28AM EDT | 2025-02-21 | 325.90 | 300.90 | 309.00 | 0.00 | - | 2 | 17 | 86.01% |
| LLY250321C00650000 | 2024-08-07 3:32PM EDT | 2025-03-21 | 172.70 | 276.00 | 284.40 | 0.00 | - | 2 | 4 | 62.96% |
| LLY250620C00650000 | 2024-09-18 10:39AM EDT | 2025-06-20 | 295.25 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| LLY250815C00650000 | 2024-10-03 9:30AM EDT | 2025-08-15 | 281.62 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| LLY251219C00650000 | 2024-09-20 3:28PM EDT | 2025-12-19 | 329.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| LLY260116C00650000 | 2024-09-16 9:46AM EDT | 2026-01-16 | 338.00 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| LLY261218C00650000 | 2024-06-18 1:29PM EDT | 2026-12-18 | 340.52 | 298.00 | 305.90 | 0.00 | - | 2 | 9 | 35.90% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00650000 | 2024-10-03 10:26AM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241101P00650000 | 2024-10-01 12:08PM EDT | 2024-11-01 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LLY241108P00650000 | 2024-09-30 9:31AM EDT | 2024-11-08 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY241115P00650000 | 2024-10-03 12:43PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 12.50% |
| LLY250117P00650000 | 2024-10-02 10:30AM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 12.50% |
| LLY250221P00650000 | 2024-10-02 1:04PM EDT | 2025-02-21 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| LLY250321P00650000 | 2024-10-04 3:44PM EDT | 2025-03-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 954 | 6.25% |
| LLY250620P00650000 | 2024-09-30 9:31AM EDT | 2025-06-20 | 20.05 | 0.00 | 0.00 | 0.00 | - | 9 | 245 | 6.25% |
| LLY250815P00650000 | 2024-09-06 10:06AM EDT | 2025-08-15 | 20.65 | 18.30 | 22.20 | 0.00 | - | 7 | 7 | 35.15% |
| LLY251219P00650000 | 2024-10-03 10:40AM EDT | 2025-12-19 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| LLY260116P00650000 | 2024-10-02 10:30AM EDT | 2026-01-16 | 31.62 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 6.25% |
| LLY261218P00650000 | 2024-09-27 3:40PM EDT | 2026-12-18 | 52.10 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 3.13% |
© 2024 Yahoo. All rights reserved.