Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C01300000 | 2024-09-19 1:44PM EDT | 2024-10-18 | 0.01 | 0.00 | 1.13 | 0.00 | - | 1 | 14 | 86.43% |
| LLY241115C01300000 | 2024-09-19 2:59PM EDT | 2024-11-15 | 0.90 | 0.05 | 0.55 | 0.00 | - | 1 | 57 | 48.51% |
| LLY241220C01300000 | 2024-09-30 10:03AM EDT | 2024-12-20 | 1.00 | 0.22 | 1.80 | 0.00 | - | 29 | 32 | 42.11% |
| LLY250117C01300000 | 2024-10-03 3:56PM EDT | 2025-01-17 | 1.85 | 0.85 | 2.00 | 0.00 | - | 4 | 355 | 36.61% |
| LLY250221C01300000 | 2024-09-16 3:09PM EDT | 2025-02-21 | 6.30 | 2.58 | 5.40 | 0.00 | - | 6 | 31 | 37.95% |
| LLY250321C01300000 | 2024-09-27 3:42PM EDT | 2025-03-21 | 5.60 | 4.05 | 7.45 | 0.00 | - | 3 | 65 | 37.09% |
| LLY250417C01300000 | 2024-10-04 1:23PM EDT | 2025-04-17 | 6.60 | 6.00 | 8.15 | -0.90 | -12.00% | 1 | 5 | 35.11% |
| LLY250620C01300000 | 2024-10-03 1:09PM EDT | 2025-06-20 | 12.20 | 11.80 | 12.45 | 0.00 | - | 18 | 38 | 33.73% |
| LLY250815C01300000 | 2024-09-20 1:21PM EDT | 2025-08-15 | 25.50 | 16.60 | 19.05 | 0.00 | - | 5 | 7 | 34.34% |
| LLY250919C01300000 | 2024-10-01 12:27PM EDT | 2025-09-19 | 21.55 | 19.05 | 22.05 | 0.00 | - | 2 | 2 | 34.02% |
| LLY251219C01300000 | 2024-10-04 1:01PM EDT | 2025-12-19 | 30.00 | 29.55 | 32.40 | -3.08 | -9.31% | 5 | 127 | 34.29% |
| LLY260116C01300000 | 2024-10-04 9:46AM EDT | 2026-01-16 | 33.55 | 33.25 | 35.95 | +0.55 | +1.67% | 2 | 1,032 | 34.48% |
| LLY261218C01300000 | 2024-10-03 3:53PM EDT | 2026-12-18 | 72.58 | 68.55 | 77.00 | 0.00 | - | 5 | 66 | 35.72% |
| LLY270115C01300000 | 2024-10-03 12:50PM EDT | 2027-01-15 | 74.15 | 70.50 | 79.95 | 0.00 | - | 2 | 6 | 35.72% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P01300000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 357.30 | 381.15 | 389.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250620P01300000 | 2024-08-30 10:38AM EDT | 2025-06-20 | 351.67 | 418.60 | 426.80 | 0.00 | - | 2 | 0 | 34.82% |
| LLY260116P01300000 | 2024-08-09 2:44PM EDT | 2026-01-16 | 414.30 | 397.10 | 405.00 | 0.00 | - | - | 115 | 0.00% |
| LLY261218P01300000 | 2024-07-18 2:10PM EDT | 2026-12-18 | 453.70 | 392.00 | 401.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.