Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:740.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00740000 | 2024-09-23 2:28PM EDT | 2024-10-18 | 180.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241025C00740000 | 2024-09-17 11:07AM EDT | 2024-10-25 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241115C00740000 | 2024-09-30 9:39AM EDT | 2024-11-15 | 148.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241220C00740000 | 2024-09-30 9:31AM EDT | 2024-12-20 | 146.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250117C00740000 | 2024-10-04 1:06PM EDT | 2025-01-17 | 166.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250221C00740000 | 2024-09-27 3:39PM EDT | 2025-02-21 | 177.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00740000 | 2024-09-17 11:07AM EDT | 2025-03-21 | 210.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250417C00740000 | 2024-10-09 10:12AM EDT | 2025-04-17 | 214.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00740000 | 2024-10-09 12:48PM EDT | 2025-06-20 | 223.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00740000 | 2024-10-09 1:06PM EDT | 2025-12-19 | 253.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00740000 | 2024-09-27 3:46PM EDT | 2026-01-16 | 228.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00740000 | 2024-09-27 12:28PM EDT | 2026-12-18 | 264.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY270115C00740000 | 2024-10-02 3:08PM EDT | 2027-01-15 | 276.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00740000 | 2024-10-08 10:19AM EDT | 2024-10-11 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY241018P00740000 | 2024-10-08 12:43PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| LLY241025P00740000 | 2024-10-04 2:12PM EDT | 2024-10-25 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY241101P00740000 | 2024-10-09 11:59AM EDT | 2024-11-01 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY241115P00740000 | 2024-10-09 3:58PM EDT | 2024-11-15 | 3.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY241220P00740000 | 2024-10-09 3:45PM EDT | 2024-12-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LLY250117P00740000 | 2024-10-09 3:47PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250221P00740000 | 2024-09-30 3:35PM EDT | 2025-02-21 | 22.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY250321P00740000 | 2024-10-09 10:45AM EDT | 2025-03-21 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250417P00740000 | 2024-10-07 11:35AM EDT | 2025-04-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| LLY250620P00740000 | 2024-10-07 11:01AM EDT | 2025-06-20 | 31.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250815P00740000 | 2024-10-04 10:21AM EDT | 2025-08-15 | 40.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250919P00740000 | 2024-10-07 9:39AM EDT | 2025-09-19 | 39.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY251219P00740000 | 2024-10-09 2:39PM EDT | 2025-12-19 | 45.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| LLY260116P00740000 | 2024-10-09 2:37PM EDT | 2026-01-16 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY261218P00740000 | 2024-10-01 3:24PM EDT | 2026-12-18 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY270115P00740000 | 2024-10-08 10:11AM EDT | 2027-01-15 | 70.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.