Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00770000 | 2024-07-26 2:43PM EDT | 2024-08-02 | 44.15 | 37.70 | 41.80 | -15.15 | -25.55% | 30 | 9 | 45.70% |
| LLY240816C00770000 | 2024-07-26 10:36AM EDT | 2024-08-16 | 60.00 | 51.25 | 55.60 | -11.00 | -15.49% | 5 | 190 | 47.35% |
| LLY240830C00770000 | 2024-07-23 3:44PM EDT | 2024-08-30 | 117.62 | 55.40 | 61.20 | 0.00 | - | 1 | 2 | 42.82% |
| LLY240920C00770000 | 2024-07-24 1:22PM EDT | 2024-09-20 | 109.82 | 64.35 | 68.05 | 0.00 | - | 10 | 244 | 39.71% |
| LLY241018C00770000 | 2024-07-26 1:28PM EDT | 2024-10-18 | 77.43 | 72.15 | 76.60 | -4.22 | -5.17% | 4 | 48 | 38.31% |
| LLY241115C00770000 | 2024-07-26 1:29PM EDT | 2024-11-15 | 92.60 | 83.50 | 87.80 | -52.89 | -36.35% | 3 | 29 | 39.80% |
| LLY250117C00770000 | 2024-07-24 9:30AM EDT | 2025-01-17 | 152.10 | 102.10 | 107.25 | 0.00 | - | 1 | 301 | 41.00% |
| LLY250221C00770000 | 2024-06-05 11:47AM EDT | 2025-02-21 | 133.40 | 190.00 | 196.95 | 0.00 | - | 2 | 44 | 74.71% |
| LLY250321C00770000 | 2024-07-22 1:01PM EDT | 2025-03-21 | 158.35 | 114.25 | 121.00 | 0.00 | - | 1 | 44 | 40.70% |
| LLY250620C00770000 | 2024-07-18 3:05PM EDT | 2025-06-20 | 165.20 | 128.95 | 135.10 | 0.00 | - | 4 | 106 | 39.45% |
| LLY251219C00770000 | 2024-07-12 10:13AM EDT | 2025-12-19 | 267.50 | 156.00 | 164.00 | 0.00 | - | 1 | 24 | 39.65% |
| LLY260116C00770000 | 2024-07-15 12:03PM EDT | 2026-01-16 | 162.22 | 159.20 | 167.85 | -114.24 | -41.32% | 3 | 93 | 39.65% |
| LLY261218C00770000 | 2024-07-24 9:35AM EDT | 2026-12-18 | 205.00 | 198.00 | 206.00 | -45.00 | -18.00% | 2 | 38 | 39.28% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00770000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 5.10 | 4.10 | 5.00 | +1.02 | +25.00% | 49 | 388 | 39.06% |
| LLY240809P00770000 | 2024-07-26 2:39PM EDT | 2024-08-09 | 13.34 | 13.55 | 15.55 | +1.54 | +13.05% | 6 | 207 | 48.32% |
| LLY240816P00770000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 16.68 | 16.05 | 19.10 | +2.68 | +19.14% | 51 | 469 | 44.64% |
| LLY240823P00770000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 18.05 | 17.60 | 20.05 | -0.70 | -3.73% | 14 | 7 | 39.85% |
| LLY240830P00770000 | 2024-07-26 2:49PM EDT | 2024-08-30 | 18.64 | 19.95 | 22.40 | +3.59 | +23.85% | 7 | 13 | 38.25% |
| LLY240920P00770000 | 2024-07-26 3:34PM EDT | 2024-09-20 | 25.80 | 24.55 | 27.40 | +1.80 | +7.50% | 7 | 432 | 34.57% |
| LLY241018P00770000 | 2024-07-26 2:28PM EDT | 2024-10-18 | 29.92 | 29.25 | 32.70 | +3.42 | +12.91% | 8 | 344 | 31.92% |
| LLY241115P00770000 | 2024-07-25 3:00PM EDT | 2024-11-15 | 38.20 | 38.70 | 41.95 | 0.00 | - | 2 | 105 | 33.17% |
| LLY250117P00770000 | 2024-07-26 2:35PM EDT | 2025-01-17 | 52.50 | 50.10 | 54.25 | +9.75 | +22.81% | 33 | 354 | 32.36% |
| LLY250221P00770000 | 2024-06-11 1:57PM EDT | 2025-02-21 | 36.33 | 18.45 | 26.00 | 0.00 | - | 1 | 5 | 17.23% |
| LLY250321P00770000 | 2024-07-19 10:22AM EDT | 2025-03-21 | 44.00 | 56.80 | 64.85 | 0.00 | - | 1 | 16 | 32.03% |
| LLY250620P00770000 | 2024-07-24 11:23AM EDT | 2025-06-20 | 53.20 | 67.80 | 73.20 | 0.00 | - | 4 | 17 | 30.11% |
| LLY251219P00770000 | 2024-07-25 9:51AM EDT | 2025-12-19 | 84.88 | 83.10 | 89.70 | +10.38 | +13.93% | 3 | 12 | 28.71% |
| LLY260116P00770000 | 2024-07-12 2:43PM EDT | 2026-01-16 | 49.18 | 84.50 | 90.65 | 0.00 | - | 2 | 163 | 28.21% |
| LLY261218P00770000 | 2024-07-03 11:21AM EDT | 2026-12-18 | 77.00 | 104.00 | 111.00 | 0.00 | - | 13 | 22 | 26.44% |
© 2024 Yahoo. All rights reserved.