Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1240.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C01240000 | 2024-09-30 1:46PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY241115C01240000 | 2024-10-11 3:34PM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241220C01240000 | 2024-10-11 3:46PM EDT | 2024-12-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117C01240000 | 2024-10-02 11:45AM EDT | 2025-01-17 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250221C01240000 | 2024-10-02 9:54AM EDT | 2025-02-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321C01240000 | 2024-10-11 3:43PM EDT | 2025-03-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250417C01240000 | 2024-10-14 1:56PM EDT | 2025-04-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620C01240000 | 2024-10-11 2:57PM EDT | 2025-06-20 | 23.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250815C01240000 | 2024-10-10 12:17PM EDT | 2025-08-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250919C01240000 | 2024-10-09 1:21PM EDT | 2025-09-19 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219C01240000 | 2024-10-14 11:33AM EDT | 2025-12-19 | 51.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY260116C01240000 | 2024-10-14 11:28AM EDT | 2026-01-16 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY261218C01240000 | 2024-10-14 10:13AM EDT | 2026-12-18 | 103.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P01240000 | 2024-06-24 9:58AM EDT | 2024-11-15 | 352.73 | 378.35 | 387.65 | 0.00 | - | - | 0 | 149.30% |
| LLY250117P01240000 | 2024-06-24 9:58AM EDT | 2025-01-17 | 352.75 | 378.40 | 387.70 | 0.00 | - | - | 0 | 86.69% |
| LLY250620P01240000 | 2024-10-09 9:55AM EDT | 2025-06-20 | 326.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250815P01240000 | 2024-10-14 9:46AM EDT | 2025-08-15 | 318.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250919P01240000 | 2024-10-14 9:42AM EDT | 2025-09-19 | 318.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219P01240000 | 2024-10-14 9:37AM EDT | 2025-12-19 | 322.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116P01240000 | 2024-10-08 9:31AM EDT | 2026-01-16 | 345.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY261218P01240000 | 2024-10-04 3:13PM EDT | 2026-12-18 | 373.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.