Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1220.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C01220000 | 2024-10-11 11:53AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY241025C01220000 | 2024-09-24 9:30AM EDT | 2024-10-25 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241115C01220000 | 2024-10-09 10:27AM EDT | 2024-11-15 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241220C01220000 | 2024-10-14 10:14AM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117C01220000 | 2024-10-14 9:30AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250221C01220000 | 2024-09-23 12:43PM EDT | 2025-02-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250321C01220000 | 2024-09-16 3:38PM EDT | 2025-03-21 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250417C01220000 | 2024-09-26 10:20AM EDT | 2025-04-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620C01220000 | 2024-10-14 12:25PM EDT | 2025-06-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250815C01220000 | 2024-09-19 10:02AM EDT | 2025-08-15 | 33.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY250919C01220000 | 2024-10-11 9:42AM EDT | 2025-09-19 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219C01220000 | 2024-10-07 12:47PM EDT | 2025-12-19 | 46.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116C01220000 | 2024-10-14 2:45PM EDT | 2026-01-16 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218C01220000 | 2024-10-09 10:41AM EDT | 2026-12-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P01220000 | 2024-09-27 9:31AM EDT | 2024-11-15 | 329.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250221P01220000 | 2024-07-30 9:37AM EDT | 2025-02-21 | 404.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321P01220000 | 2024-06-10 12:49PM EDT | 2025-03-21 | 359.37 | 278.95 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| LLY250620P01220000 | 2024-10-09 9:53AM EDT | 2025-06-20 | 308.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250815P01220000 | 2024-10-09 9:45AM EDT | 2025-08-15 | 309.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250919P01220000 | 2024-10-14 9:43AM EDT | 2025-09-19 | 301.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY251219P01220000 | 2024-10-14 11:16AM EDT | 2025-12-19 | 305.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.