Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C01060000 | 2024-07-26 10:27AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.60 | -0.09 | -90.00% | 2 | 496 | 83.35% |
| LLY240809C01060000 | 2024-07-25 12:40PM EDT | 2024-08-09 | 0.48 | 0.01 | 1.98 | 0.00 | - | 2 | 20 | 69.48% |
| LLY240816C01060000 | 2024-07-25 12:54PM EDT | 2024-08-16 | 0.65 | 0.17 | 2.96 | 0.00 | - | 7 | 233 | 61.07% |
| LLY240823C01060000 | 2024-07-24 3:43PM EDT | 2024-08-23 | 1.41 | 0.01 | 3.30 | 0.00 | - | 7 | 39 | 53.41% |
| LLY240830C01060000 | 2024-07-25 3:55PM EDT | 2024-08-30 | 1.51 | 0.29 | 3.45 | 0.00 | - | 2 | 68 | 54.87% |
| LLY240920C01060000 | 2024-07-25 3:49PM EDT | 2024-09-20 | 2.50 | 0.50 | 4.30 | -0.23 | -8.42% | 4 | 74 | 45.45% |
| LLY241018C01060000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 2.50 | 2.89 | 4.45 | -1.55 | -38.27% | 4 | 466 | 37.39% |
| LLY241115C01060000 | 2024-07-26 11:43AM EDT | 2024-11-15 | 7.03 | 6.10 | 7.40 | -0.94 | -11.79% | 14 | 51 | 36.51% |
| LLY250117C01060000 | 2024-07-26 3:01PM EDT | 2025-01-17 | 14.80 | 14.10 | 16.90 | -3.20 | -17.78% | 7 | 716 | 36.97% |
| LLY250221C01060000 | 2024-07-25 1:25PM EDT | 2025-02-21 | 21.75 | 17.45 | 22.60 | 0.00 | - | 2 | 11 | 37.23% |
| LLY250321C01060000 | 2024-07-26 3:30PM EDT | 2025-03-21 | 22.50 | 21.30 | 24.05 | -7.50 | -25.00% | 8 | 89 | 35.76% |
| LLY250620C01060000 | 2024-07-26 10:31AM EDT | 2025-06-20 | 37.00 | 32.00 | 36.50 | -9.25 | -20.00% | 13 | 34 | 35.72% |
| LLY251219C01060000 | 2024-06-25 12:36PM EDT | 2025-12-19 | 96.55 | 61.05 | 69.00 | 0.00 | - | 2 | 13 | 38.38% |
| LLY260116C01060000 | 2024-07-26 10:05AM EDT | 2026-01-16 | 65.40 | 57.10 | 61.65 | -20.05 | -23.46% | 1 | 417 | 35.33% |
| LLY261218C01060000 | 2024-07-25 10:27AM EDT | 2026-12-18 | 99.40 | 92.00 | 100.00 | -2.40 | -2.36% | 3 | 55 | 35.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P01060000 | 2024-07-25 3:45PM EDT | 2024-08-16 | 241.16 | 252.10 | 259.55 | 0.00 | - | 1 | 0 | 50.68% |
| LLY250117P01060000 | 2024-07-25 9:52AM EDT | 2025-01-17 | 226.23 | 253.70 | 261.10 | 0.00 | - | 2 | 2 | 27.48% |
| LLY250221P01060000 | 2024-07-25 9:58AM EDT | 2025-02-21 | 236.10 | 256.40 | 262.15 | 0.00 | - | 2 | 1 | 26.13% |
| LLY251219P01060000 | 2024-06-28 3:05PM EDT | 2025-12-19 | 193.15 | 267.00 | 276.00 | 0.00 | - | 2 | 1 | 23.17% |
| LLY261218P01060000 | 2024-07-11 3:22PM EDT | 2026-12-18 | 205.91 | 281.00 | 290.00 | 0.00 | - | - | 1 | 21.49% |
© 2024 Yahoo. All rights reserved.