Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C00710000 | 2024-10-02 2:41PM EDT | 2024-10-11 | 181.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241018C00710000 | 2024-10-07 9:31AM EDT | 2024-10-18 | 177.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY241115C00710000 | 2024-08-29 10:48AM EDT | 2024-11-15 | 250.19 | 176.25 | 181.15 | 0.00 | - | 1 | 115 | 0.00% |
| LLY250117C00710000 | 2024-09-03 9:45AM EDT | 2025-01-17 | 273.50 | 195.10 | 199.40 | 0.00 | - | 2 | 163 | 0.00% |
| LLY250221C00710000 | 2024-09-16 12:21PM EDT | 2025-02-21 | 239.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00710000 | 2024-08-13 10:53AM EDT | 2025-03-21 | 236.05 | 253.50 | 258.55 | 0.00 | - | 2 | 17 | 60.34% |
| LLY250620C00710000 | 2024-09-06 9:47AM EDT | 2025-06-20 | 256.00 | 220.55 | 227.85 | 0.00 | - | 1 | 12 | 34.40% |
| LLY251219C00710000 | 2024-09-16 12:12PM EDT | 2025-12-19 | 282.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00710000 | 2024-08-13 9:46AM EDT | 2026-01-16 | 285.00 | 295.00 | 304.00 | 0.00 | - | 1 | 10 | 50.02% |
| LLY261218C00710000 | 2024-07-30 3:51PM EDT | 2026-12-18 | 222.23 | 340.00 | 349.00 | 0.00 | - | 1 | 9 | 49.94% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00710000 | 2024-10-04 10:51AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY241018P00710000 | 2024-09-30 3:51PM EDT | 2024-10-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241025P00710000 | 2024-10-04 1:15PM EDT | 2024-10-25 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY241101P00710000 | 2024-09-27 2:16PM EDT | 2024-11-01 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY241115P00710000 | 2024-10-08 10:28AM EDT | 2024-11-15 | 2.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LLY250117P00710000 | 2024-10-08 11:13AM EDT | 2025-01-17 | 7.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY250221P00710000 | 2024-09-25 10:28AM EDT | 2025-02-21 | 11.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321P00710000 | 2024-10-08 12:06PM EDT | 2025-03-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LLY250620P00710000 | 2024-10-04 2:16PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250815P00710000 | 2024-10-04 10:18AM EDT | 2025-08-15 | 32.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY250919P00710000 | 2024-10-07 1:46PM EDT | 2025-09-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY251219P00710000 | 2024-09-27 1:22PM EDT | 2025-12-19 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY260116P00710000 | 2024-10-07 11:21AM EDT | 2026-01-16 | 41.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00710000 | 2024-08-14 10:17AM EDT | 2026-12-18 | 66.13 | 59.50 | 65.60 | 0.00 | - | 20 | 142 | 30.72% |
© 2024 Yahoo. All rights reserved.