Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C01100000 | 2024-10-09 12:13PM EDT | 2024-10-11 | 0.01 | 0.00 | 0.55 | -0.01 | -50.00% | 48 | 144 | 85.35% |
| LLY241018C01100000 | 2024-10-09 12:41PM EDT | 2024-10-18 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 15 | 495 | 39.45% |
| LLY241025C01100000 | 2024-10-08 3:19PM EDT | 2024-10-25 | 0.21 | 0.01 | 0.50 | 0.00 | - | 2 | 111 | 38.90% |
| LLY241101C01100000 | 2024-10-03 2:26PM EDT | 2024-11-01 | 1.25 | 0.51 | 3.55 | -0.54 | -30.17% | 4 | 100 | 46.64% |
| LLY241108C01100000 | 2024-10-08 12:40PM EDT | 2024-11-08 | 2.68 | 2.03 | 3.55 | 0.00 | - | 4 | 6 | 41.04% |
| LLY241115C01100000 | 2024-10-09 3:59PM EDT | 2024-11-15 | 3.50 | 3.35 | 3.75 | -0.10 | -2.68% | 16 | 1,126 | 37.53% |
| LLY241220C01100000 | 2024-10-09 3:51PM EDT | 2024-12-20 | 9.50 | 8.65 | 10.55 | +0.50 | +5.56% | 1 | 66 | 35.70% |
| LLY250117C01100000 | 2024-10-09 3:13PM EDT | 2025-01-17 | 14.25 | 14.80 | 15.50 | -0.25 | -1.72% | 61 | 1,244 | 34.44% |
| LLY250221C01100000 | 2024-10-09 2:47PM EDT | 2025-02-21 | 22.90 | 23.75 | 24.75 | -0.77 | -3.25% | 7 | 136 | 35.39% |
| LLY250321C01100000 | 2024-10-08 2:35PM EDT | 2025-03-21 | 29.50 | 29.30 | 30.40 | 0.00 | - | 2 | 380 | 35.12% |
| LLY250417C01100000 | 2024-10-07 12:03PM EDT | 2025-04-17 | 31.24 | 34.55 | 36.35 | 0.00 | - | 1 | 10 | 35.24% |
| LLY250620C01100000 | 2024-10-09 2:51PM EDT | 2025-06-20 | 46.15 | 46.95 | 48.60 | -2.60 | -5.33% | 5 | 95 | 35.06% |
| LLY250815C01100000 | 2024-10-08 12:10PM EDT | 2025-08-15 | 56.48 | 57.80 | 60.75 | 0.00 | - | 1 | 17 | 35.67% |
| LLY250919C01100000 | 2024-10-09 3:38PM EDT | 2025-09-19 | 64.15 | 63.00 | 66.50 | +0.95 | +1.50% | 6 | 8 | 35.53% |
| LLY251219C01100000 | 2024-10-09 1:29PM EDT | 2025-12-19 | 78.95 | 79.50 | 83.40 | +10.80 | +15.85% | 6 | 100 | 36.02% |
| LLY260116C01100000 | 2024-10-07 9:36AM EDT | 2026-01-16 | 74.95 | 85.75 | 89.30 | 0.00 | - | 1 | 538 | 36.38% |
| LLY261218C01100000 | 2024-10-09 10:48AM EDT | 2026-12-18 | 136.20 | 133.25 | 139.95 | +1.40 | +1.04% | 1 | 588 | 37.13% |
| LLY270115C01100000 | 2024-10-08 12:35PM EDT | 2027-01-15 | 136.80 | 136.45 | 143.60 | 0.00 | - | 2 | 14 | 37.16% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P01100000 | 2024-08-27 12:31PM EDT | 2024-10-18 | 146.05 | 188.50 | 193.75 | 0.00 | - | - | 0 | 97.36% |
| LLY250117P01100000 | 2024-09-30 10:29AM EDT | 2025-01-17 | 230.00 | 184.40 | 188.05 | 0.00 | - | 1 | 5 | 27.77% |
| LLY250221P01100000 | 2024-10-07 11:51AM EDT | 2025-02-21 | 205.70 | 188.20 | 194.60 | 0.00 | - | 2 | 4 | 28.92% |
| LLY250321P01100000 | 2024-10-04 1:10PM EDT | 2025-03-21 | 227.60 | 192.45 | 197.35 | 0.00 | - | 4 | 4 | 28.01% |
| LLY250620P01100000 | 2024-06-25 2:35PM EDT | 2025-06-20 | 213.85 | 281.10 | 289.95 | 0.00 | - | - | 0 | 54.47% |
© 2024 Yahoo. All rights reserved.