Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C01000000 | 2024-07-26 3:01PM EDT | 2024-08-02 | 0.06 | 0.01 | 0.09 | -0.12 | -66.67% | 139 | 374 | 55.86% |
| LLY240809C01000000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 0.68 | 0.65 | 1.19 | -0.42 | -38.18% | 134 | 230 | 56.45% |
| LLY240816C01000000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 0.99 | 0.75 | 1.25 | -0.61 | -38.12% | 123 | 1,799 | 48.50% |
| LLY240823C01000000 | 2024-07-26 9:31AM EDT | 2024-08-23 | 1.80 | 1.00 | 2.00 | +0.19 | +11.80% | 4 | 62 | 45.76% |
| LLY240830C01000000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 1.60 | 0.22 | 2.30 | -1.15 | -41.82% | 4 | 89 | 42.06% |
| LLY240920C01000000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 3.40 | 3.20 | 4.10 | -1.85 | -35.24% | 143 | 1,903 | 37.64% |
| LLY241018C01000000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 5.90 | 5.85 | 6.75 | -3.08 | -34.30% | 61 | 1,288 | 34.77% |
| LLY241115C01000000 | 2024-07-26 3:05PM EDT | 2024-11-15 | 11.50 | 11.10 | 13.55 | -4.10 | -26.28% | 34 | 403 | 36.97% |
| LLY250117C01000000 | 2024-07-26 3:48PM EDT | 2025-01-17 | 23.00 | 22.55 | 24.40 | -6.20 | -21.23% | 107 | 1,615 | 36.52% |
| LLY250221C01000000 | 2024-07-26 10:12AM EDT | 2025-02-21 | 28.00 | 26.45 | 30.85 | -4.40 | -13.58% | 3 | 61 | 36.69% |
| LLY250321C01000000 | 2024-07-26 3:57PM EDT | 2025-03-21 | 32.20 | 31.40 | 36.75 | -6.00 | -15.71% | 4 | 171 | 37.20% |
| LLY250620C01000000 | 2024-07-26 11:58AM EDT | 2025-06-20 | 48.70 | 42.85 | 48.25 | -4.70 | -8.80% | 8 | 122 | 35.95% |
| LLY251219C01000000 | 2024-07-26 1:00PM EDT | 2025-12-19 | 76.40 | 67.55 | 73.85 | -8.41 | -9.92% | 4 | 63 | 36.09% |
| LLY260116C01000000 | 2024-07-26 1:46PM EDT | 2026-01-16 | 78.00 | 70.30 | 76.60 | -5.80 | -6.92% | 5 | 227 | 35.87% |
| LLY261218C01000000 | 2024-07-26 2:18PM EDT | 2026-12-18 | 115.00 | 109.00 | 117.00 | -5.00 | -4.17% | 6 | 977 | 36.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P01000000 | 2024-07-18 3:01PM EDT | 2024-08-02 | 154.05 | 193.00 | 199.55 | 0.00 | - | 12 | 0 | 79.49% |
| LLY240809P01000000 | 2024-07-19 11:32AM EDT | 2024-08-09 | 139.00 | 191.35 | 199.50 | 0.00 | - | 4 | 0 | 75.38% |
| LLY240816P01000000 | 2024-07-18 3:57PM EDT | 2024-08-16 | 155.00 | 192.45 | 199.55 | 0.00 | - | 3 | 5 | 61.73% |
| LLY240830P01000000 | 2024-07-17 10:19AM EDT | 2024-08-30 | 93.50 | 192.45 | 199.70 | 0.00 | - | - | 4 | 48.22% |
| LLY240920P01000000 | 2024-07-25 12:05PM EDT | 2024-09-20 | 169.65 | 193.00 | 199.90 | 0.00 | - | 1 | 10 | 38.54% |
| LLY241018P01000000 | 2024-07-25 1:07PM EDT | 2024-10-18 | 178.74 | 193.15 | 199.60 | 0.00 | - | 1 | 1 | 30.98% |
| LLY241115P01000000 | 2024-07-25 12:31PM EDT | 2024-11-15 | 181.40 | 195.45 | 201.75 | 0.00 | - | 2 | 11 | 29.69% |
| LLY250117P01000000 | 2024-07-22 3:21PM EDT | 2025-01-17 | 152.00 | 199.25 | 206.55 | 0.00 | - | 1 | 63 | 27.85% |
| LLY250221P01000000 | 2024-06-20 1:11PM EDT | 2025-02-21 | 142.45 | 161.00 | 169.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321P01000000 | 2024-06-11 10:28AM EDT | 2025-03-21 | 154.10 | 112.95 | 118.15 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250620P01000000 | 2024-07-23 11:43AM EDT | 2025-06-20 | 159.30 | 209.95 | 217.80 | 0.00 | - | 2 | 8 | 25.81% |
| LLY251219P01000000 | 2024-07-24 1:31PM EDT | 2025-12-19 | 185.00 | 220.25 | 228.80 | 0.00 | - | 4 | 10 | 24.38% |
| LLY260116P01000000 | 2024-07-18 10:05AM EDT | 2026-01-16 | 174.10 | 220.10 | 229.90 | 0.00 | - | 1 | 42 | 24.08% |
| LLY261218P01000000 | 2024-07-02 3:58PM EDT | 2026-12-18 | 180.80 | 237.05 | 246.00 | 0.00 | - | 1 | 52 | 22.62% |
© 2024 Yahoo. All rights reserved.