Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C01040000 | 2024-10-04 1:51PM EDT | 2024-10-11 | 0.27 | 0.02 | 0.28 | -1.30 | -82.80% | 312 | 433 | 50.78% |
| LLY241018C01040000 | 2024-10-04 3:31PM EDT | 2024-10-18 | 0.10 | 0.05 | 0.52 | -0.15 | -60.00% | 94 | 312 | 40.72% |
| LLY241025C01040000 | 2024-10-04 9:30AM EDT | 2024-10-25 | 1.16 | 0.15 | 0.64 | +0.65 | +127.45% | 2 | 62 | 33.89% |
| LLY241101C01040000 | 2024-10-03 2:24PM EDT | 2024-11-01 | 2.63 | 1.43 | 4.60 | -0.37 | -12.33% | 1 | 8 | 43.24% |
| LLY241115C01040000 | 2024-10-04 12:40PM EDT | 2024-11-15 | 5.65 | 5.80 | 6.45 | -1.21 | -17.64% | 12 | 334 | 38.41% |
| LLY241220C01040000 | 2024-10-03 9:56AM EDT | 2024-12-20 | 14.99 | 13.20 | 14.15 | 0.00 | - | 1 | 38 | 36.18% |
| LLY250117C01040000 | 2024-10-04 2:17PM EDT | 2025-01-17 | 18.90 | 19.15 | 20.10 | -3.33 | -14.98% | 2 | 1,302 | 35.31% |
| LLY250221C01040000 | 2024-09-30 3:15PM EDT | 2025-02-21 | 29.30 | 28.25 | 31.35 | 0.00 | - | 2 | 57 | 36.95% |
| LLY250321C01040000 | 2024-10-03 3:37PM EDT | 2025-03-21 | 35.10 | 33.20 | 35.50 | 0.00 | - | 5 | 31 | 35.74% |
| LLY250417C01040000 | 2024-10-03 3:53PM EDT | 2025-04-17 | 39.70 | 37.95 | 41.15 | 0.00 | - | 2 | 7 | 35.65% |
| LLY250620C01040000 | 2024-10-04 2:20PM EDT | 2025-06-20 | 51.10 | 51.35 | 54.20 | -1.40 | -2.67% | 7 | 190 | 35.72% |
| LLY250815C01040000 | 2024-10-03 1:35PM EDT | 2025-08-15 | 63.10 | 60.95 | 65.45 | 0.00 | - | 2 | 18 | 36.01% |
| LLY250919C01040000 | 2024-10-04 9:52AM EDT | 2025-09-19 | 67.90 | 67.25 | 70.60 | -0.15 | -0.22% | 6 | 11 | 35.71% |
| LLY251219C01040000 | 2024-10-03 12:48PM EDT | 2025-12-19 | 83.75 | 82.35 | 90.00 | 0.00 | - | 2 | 33 | 36.94% |
| LLY260116C01040000 | 2024-10-03 12:48PM EDT | 2026-01-16 | 87.95 | 86.65 | 92.95 | 0.00 | - | 5 | 1,689 | 36.56% |
| LLY261218C01040000 | 2024-09-13 2:41PM EDT | 2026-12-18 | 161.00 | 133.90 | 142.00 | 0.00 | - | 1 | 28 | 37.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P01040000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 155.37 | 150.05 | 157.85 | +2.47 | +1.62% | 2 | 2 | 63.72% |
| LLY241115P01040000 | 2024-10-03 11:42AM EDT | 2024-11-15 | 155.33 | 153.40 | 158.55 | 0.00 | - | 1 | 8 | 37.16% |
| LLY250117P01040000 | 2024-10-04 1:05PM EDT | 2025-01-17 | 169.00 | 159.40 | 167.05 | +33.10 | +24.36% | 2 | 9 | 31.00% |
| LLY250221P01040000 | 2024-10-04 1:08PM EDT | 2025-02-21 | 174.80 | 166.35 | 173.75 | -12.20 | -6.52% | 4 | 3 | 31.05% |
| LLY251219P01040000 | 2024-09-04 11:58AM EDT | 2025-12-19 | 166.45 | 195.95 | 204.00 | 0.00 | - | 2 | 9 | 26.54% |
| LLY260116P01040000 | 2024-08-23 1:20PM EDT | 2026-01-16 | 173.40 | 178.05 | 184.15 | 0.00 | - | 1 | 7 | 20.16% |
| LLY261218P01040000 | 2024-09-25 9:34AM EDT | 2026-12-18 | 204.90 | 221.10 | 231.00 | 0.00 | - | 2 | 8 | 25.06% |
© 2024 Yahoo. All rights reserved.