Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C01020000 | 2024-07-25 1:53PM EDT | 2024-08-02 | 0.15 | 0.00 | 0.46 | 0.00 | - | 41 | 211 | 70.90% |
| LLY240809C01020000 | 2024-07-26 2:01PM EDT | 2024-08-09 | 0.45 | 0.21 | 1.85 | -0.55 | -55.00% | 16 | 43 | 61.74% |
| LLY240816C01020000 | 2024-07-26 2:20PM EDT | 2024-08-16 | 1.00 | 0.29 | 3.25 | -1.21 | -54.75% | 1 | 165 | 55.33% |
| LLY240823C01020000 | 2024-07-24 3:29PM EDT | 2024-08-23 | 2.60 | 0.16 | 2.05 | 0.00 | - | 2 | 204 | 49.24% |
| LLY240830C01020000 | 2024-07-25 11:38AM EDT | 2024-08-30 | 2.48 | 0.59 | 3.90 | 0.00 | - | 4 | 4 | 50.25% |
| LLY240920C01020000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 2.71 | 2.50 | 3.35 | -1.49 | -35.48% | 36 | 607 | 38.43% |
| LLY241018C01020000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 4.68 | 4.65 | 6.45 | -1.22 | -20.68% | 24 | 233 | 36.56% |
| LLY241115C01020000 | 2024-07-26 10:46AM EDT | 2024-11-15 | 9.50 | 8.95 | 10.00 | -1.86 | -16.37% | 15 | 410 | 35.67% |
| LLY250117C01020000 | 2024-07-26 12:05PM EDT | 2025-01-17 | 21.85 | 19.35 | 22.05 | -1.05 | -4.59% | 6 | 186 | 36.96% |
| LLY250221C01020000 | 2024-07-11 9:30AM EDT | 2025-02-21 | 68.30 | 22.75 | 25.75 | 0.00 | - | 1 | 17 | 35.78% |
| LLY250321C01020000 | 2024-07-23 1:00PM EDT | 2025-03-21 | 51.00 | 27.60 | 30.20 | 0.00 | - | 10 | 126 | 35.81% |
| LLY250620C01020000 | 2024-07-25 11:00AM EDT | 2025-06-20 | 49.00 | 38.85 | 44.55 | 0.00 | - | 6 | 57 | 36.08% |
| LLY251219C01020000 | 2024-07-22 3:18PM EDT | 2025-12-19 | 93.34 | 62.45 | 68.65 | 0.00 | - | 4 | 17 | 35.91% |
| LLY260116C01020000 | 2024-07-23 11:59AM EDT | 2026-01-16 | 101.73 | 64.50 | 71.05 | 0.00 | - | 1 | 411 | 35.61% |
| LLY261218C01020000 | 2024-07-26 1:16PM EDT | 2026-12-18 | 112.00 | 103.00 | 111.00 | -24.00 | -17.65% | 1 | 22 | 36.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809P01020000 | 2024-07-10 1:18PM EDT | 2024-08-09 | 86.37 | 211.25 | 219.55 | 0.00 | - | - | 0 | 80.68% |
| LLY240816P01020000 | 2024-07-26 11:56AM EDT | 2024-08-16 | 205.44 | 212.30 | 219.50 | +97.44 | +90.22% | 2 | 2 | 65.70% |
| LLY240920P01020000 | 2024-06-13 10:10AM EDT | 2024-09-20 | 148.05 | 85.40 | 91.60 | 0.00 | - | 5 | 5 | 0.00% |
| LLY241018P01020000 | 2024-07-09 3:46PM EDT | 2024-10-18 | 102.97 | 212.15 | 220.00 | 0.00 | - | - | 2 | 33.75% |
| LLY250117P01020000 | 2024-07-15 11:02AM EDT | 2025-01-17 | 106.70 | 217.85 | 224.05 | 0.00 | - | 6 | 9 | 27.44% |
| LLY250620P01020000 | 2024-06-26 12:46PM EDT | 2025-06-20 | 156.25 | 225.60 | 233.90 | 0.00 | - | - | 3 | 25.36% |
© 2024 Yahoo. All rights reserved.