Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C01080000 | 2024-10-03 9:46AM EDT | 2024-10-11 | 0.05 | 0.00 | 1.15 | 0.00 | - | 40 | 159 | 79.69% |
| LLY241018C01080000 | 2024-10-03 11:10AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.25 | 0.00 | - | 2 | 93 | 45.95% |
| LLY241025C01080000 | 2024-09-30 11:24AM EDT | 2024-10-25 | 0.61 | 0.00 | 2.29 | 0.00 | - | 2 | 211 | 51.73% |
| LLY241101C01080000 | 2024-10-03 1:21PM EDT | 2024-11-01 | 1.37 | 0.44 | 2.38 | 0.00 | - | 39 | 87 | 44.57% |
| LLY241108C01080000 | 2024-10-04 3:54PM EDT | 2024-11-08 | 2.49 | 0.83 | 5.35 | +2.49 | - | 58 | 158 | 47.43% |
| LLY241115C01080000 | 2024-10-02 1:24PM EDT | 2024-11-15 | 4.18 | 2.95 | 3.55 | 0.00 | - | 10 | 369 | 39.11% |
| LLY241220C01080000 | 2024-10-04 1:23PM EDT | 2024-12-20 | 8.55 | 8.30 | 8.90 | -0.64 | -6.96% | 1 | 11 | 36.06% |
| LLY250117C01080000 | 2024-10-04 2:52PM EDT | 2025-01-17 | 13.50 | 13.05 | 14.25 | -0.67 | -4.73% | 5 | 324 | 35.61% |
| LLY250221C01080000 | 2024-10-03 3:44PM EDT | 2025-02-21 | 21.95 | 20.70 | 21.90 | 0.00 | - | 4 | 24 | 35.85% |
| LLY250321C01080000 | 2024-10-04 2:59PM EDT | 2025-03-21 | 25.90 | 25.15 | 29.55 | -0.35 | -1.33% | 3 | 72 | 36.85% |
| LLY250417C01080000 | 2024-10-03 3:51PM EDT | 2025-04-17 | 31.45 | 29.65 | 33.45 | 0.00 | - | 6 | 10 | 36.03% |
| LLY250620C01080000 | 2024-10-04 10:17AM EDT | 2025-06-20 | 41.87 | 40.30 | 43.95 | -1.03 | -2.40% | 10 | 62 | 35.37% |
| LLY250815C01080000 | 2024-10-04 10:02AM EDT | 2025-08-15 | 52.60 | 49.85 | 54.70 | -0.65 | -1.22% | 8 | 16 | 35.72% |
| LLY250919C01080000 | 2024-10-04 9:51AM EDT | 2025-09-19 | 57.60 | 56.20 | 63.00 | -1.25 | -2.12% | 4 | 16 | 36.48% |
| LLY251219C01080000 | 2024-09-30 10:19AM EDT | 2025-12-19 | 69.15 | 70.65 | 75.30 | 0.00 | - | 2 | 69 | 35.83% |
| LLY260116C01080000 | 2024-09-03 3:44PM EDT | 2026-01-16 | 115.65 | 75.15 | 78.25 | 0.00 | - | 2 | 18 | 35.51% |
| LLY261218C01080000 | 2024-09-20 10:01AM EDT | 2026-12-18 | 151.30 | 121.00 | 130.00 | 0.00 | - | 2 | 33 | 37.11% |
| LLY270115C01080000 | 2024-10-02 2:45PM EDT | 2027-01-15 | 129.67 | 124.35 | 132.90 | 0.00 | - | 1 | 5 | 37.02% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241101P01080000 | 2024-09-23 9:31AM EDT | 2024-11-01 | 165.00 | 190.00 | 197.85 | 0.00 | - | 1 | 0 | 52.60% |
| LLY241115P01080000 | 2024-09-11 11:45AM EDT | 2024-11-15 | 170.70 | 190.20 | 198.00 | 0.00 | - | 1 | 3 | 42.72% |
| LLY250117P01080000 | 2024-09-16 2:16PM EDT | 2025-01-17 | 166.65 | 195.60 | 201.75 | 0.00 | - | 2 | 1 | 30.81% |
| LLY250221P01080000 | 2024-09-11 1:58PM EDT | 2025-02-21 | 176.65 | 199.75 | 206.45 | 0.00 | - | - | 1 | 30.33% |
| LLY250321P01080000 | 2024-10-04 1:09PM EDT | 2025-03-21 | 210.35 | 202.45 | 209.05 | +210.35 | - | 2 | 0 | 29.33% |
| LLY251219P01080000 | 2024-10-04 10:26AM EDT | 2025-12-19 | 232.40 | 223.00 | 233.00 | +232.40 | - | 2 | 0 | 25.98% |
| LLY260116P01080000 | 2024-05-15 10:25AM EDT | 2026-01-16 | 307.15 | 224.00 | 233.00 | 0.00 | - | 1 | 0 | 25.19% |
© 2024 Yahoo. All rights reserved.