Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C01120000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 9 | 49 | 77.73% |
| LLY240809C01120000 | 2024-07-26 10:04AM EDT | 2024-08-09 | 0.36 | 0.01 | 1.15 | -0.51 | -58.62% | 2 | 80 | 74.90% |
| LLY240816C01120000 | 2024-07-18 9:59AM EDT | 2024-08-16 | 0.71 | 0.00 | 2.76 | 0.00 | - | 10 | 38 | 69.35% |
| LLY240823C01120000 | 2024-07-19 10:27AM EDT | 2024-08-23 | 1.20 | 0.00 | 3.10 | 0.00 | - | 2 | 30 | 61.18% |
| LLY240830C01120000 | 2024-07-23 1:57PM EDT | 2024-08-30 | 1.30 | 0.00 | 4.65 | 0.00 | - | 3 | 64 | 58.64% |
| LLY240920C01120000 | 2024-07-25 12:13PM EDT | 2024-09-20 | 1.20 | 0.05 | 3.35 | 0.00 | - | 5 | 489 | 49.62% |
| LLY241018C01120000 | 2024-07-17 10:13AM EDT | 2024-10-18 | 6.33 | 1.20 | 4.40 | 0.00 | - | 2 | 22 | 42.80% |
| LLY241115C01120000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 3.90 | 3.10 | 3.90 | -0.82 | -17.37% | 15 | 48 | 36.16% |
| LLY250117C01120000 | 2024-07-25 3:26PM EDT | 2025-01-17 | 10.99 | 8.50 | 10.25 | 0.00 | - | 10 | 593 | 36.12% |
| LLY250221C01120000 | 2024-07-19 11:50AM EDT | 2025-02-21 | 22.64 | 10.95 | 13.65 | 0.00 | - | 1 | 15 | 35.65% |
| LLY250321C01120000 | 2024-07-03 9:55AM EDT | 2025-03-21 | 39.80 | 14.20 | 17.00 | 0.00 | - | 5 | 137 | 35.71% |
| LLY250620C01120000 | 2024-07-24 10:38AM EDT | 2025-06-20 | 37.34 | 22.95 | 27.80 | 0.00 | - | 4 | 19 | 35.69% |
| LLY251219C01120000 | 2024-07-22 2:05PM EDT | 2025-12-19 | 65.96 | 41.85 | 47.95 | 0.00 | - | 1 | 8 | 35.36% |
| LLY260116C01120000 | 2024-07-18 3:42PM EDT | 2026-01-16 | 48.66 | 45.20 | 50.15 | -15.34 | -23.97% | 1 | 51 | 35.09% |
| LLY261218C01120000 | 2024-07-25 12:05PM EDT | 2026-12-18 | 82.40 | 78.05 | 86.00 | -10.60 | -11.40% | 2 | 18 | 35.49% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P01120000 | 2024-07-17 9:31AM EDT | 2024-08-02 | 212.05 | 312.65 | 319.45 | 0.00 | - | - | 0 | 108.03% |
| LLY240816P01120000 | 2024-07-18 1:43PM EDT | 2024-08-16 | 267.26 | 312.80 | 319.55 | 0.00 | - | 2 | 0 | 63.92% |
© 2024 Yahoo. All rights reserved.