Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1360.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C01360000 | 2024-09-18 11:18AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY241115C01360000 | 2024-09-03 10:38AM EDT | 2024-11-15 | 0.91 | 0.00 | 2.70 | 0.00 | - | 13 | 6 | 61.45% |
| LLY250117C01360000 | 2024-10-11 11:41AM EDT | 2025-01-17 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250221C01360000 | 2024-10-08 9:33AM EDT | 2025-02-21 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250321C01360000 | 2024-10-09 3:50PM EDT | 2025-03-21 | 4.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LLY250417C01360000 | 2024-10-09 3:51PM EDT | 2025-04-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LLY250620C01360000 | 2024-10-11 3:41PM EDT | 2025-06-20 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250815C01360000 | 2024-10-01 12:31PM EDT | 2025-08-15 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY250919C01360000 | 2024-09-26 10:07AM EDT | 2025-09-19 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY251219C01360000 | 2024-10-14 10:52AM EDT | 2025-12-19 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116C01360000 | 2024-10-14 10:41AM EDT | 2026-01-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY261218C01360000 | 2024-09-20 9:40AM EDT | 2026-12-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P01360000 | 2024-07-19 9:48AM EDT | 2025-02-21 | 483.70 | 434.00 | 442.15 | 0.00 | - | 1 | 0 | 46.12% |
| LLY251219P01360000 | 2024-10-14 9:39AM EDT | 2025-12-19 | 431.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116P01360000 | 2024-07-25 2:41PM EDT | 2026-01-16 | 543.92 | 409.75 | 416.85 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218P01360000 | 2024-07-26 11:58AM EDT | 2026-12-18 | 546.95 | 422.00 | 431.00 | 0.00 | - | 1 | 0 | 11.46% |
© 2024 Yahoo. All rights reserved.