Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1340.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115C01340000 | 2024-09-03 9:52AM EDT | 2024-11-15 | 1.20 | 0.00 | 2.72 | 0.00 | - | 13 | 18 | 59.53% |
| LLY250117C01340000 | 2024-10-04 1:37PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY250221C01340000 | 2024-10-10 9:32AM EDT | 2025-02-21 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321C01340000 | 2024-10-11 11:01AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250417C01340000 | 2024-08-21 10:17AM EDT | 2025-04-17 | 15.25 | 7.55 | 9.45 | 0.00 | - | - | 1 | 35.67% |
| LLY250620C01340000 | 2024-10-14 11:42AM EDT | 2025-06-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250815C01340000 | 2024-10-10 2:52PM EDT | 2025-08-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY250919C01340000 | 2024-10-10 2:50PM EDT | 2025-09-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY251219C01340000 | 2024-10-14 10:52AM EDT | 2025-12-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY260116C01340000 | 2024-10-10 1:27PM EDT | 2026-01-16 | 34.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY261218C01340000 | 2024-09-05 11:30AM EDT | 2026-12-18 | 80.20 | 61.00 | 70.00 | 0.00 | - | 3 | 4 | 33.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P01340000 | 2024-07-19 9:48AM EDT | 2025-02-21 | 463.75 | 414.00 | 422.15 | 0.00 | - | 1 | 0 | 44.84% |
| LLY250620P01340000 | 2024-10-09 9:56AM EDT | 2025-06-20 | 422.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| LLY250815P01340000 | 2024-10-10 10:20AM EDT | 2025-08-15 | 426.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.