Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1420.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C01420000 | 2024-09-20 1:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 1.67 | 0.00 | - | 1 | 1 | 108.35% |
| LLY241115C01420000 | 2024-09-03 9:30AM EDT | 2024-11-15 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LLY250117C01420000 | 2024-09-27 1:55PM EDT | 2025-01-17 | 0.75 | 0.21 | 1.50 | 0.00 | - | 9 | 16 | 41.50% |
| LLY250221C01420000 | 2024-09-30 1:39PM EDT | 2025-02-21 | 1.63 | 0.55 | 2.95 | 0.00 | - | 1 | 2 | 39.88% |
| LLY250321C01420000 | 2024-09-27 2:33PM EDT | 2025-03-21 | 2.70 | 1.30 | 4.00 | 0.00 | - | 1 | 18 | 38.36% |
| LLY250417C01420000 | 2024-10-03 12:40PM EDT | 2025-04-17 | 3.30 | 2.00 | 6.40 | 0.00 | - | 1 | 8 | 38.91% |
| LLY250620C01420000 | 2024-09-27 12:53PM EDT | 2025-06-20 | 6.45 | 5.20 | 10.00 | 0.00 | - | 2 | 5 | 37.11% |
| LLY250815C01420000 | 2024-09-05 9:45AM EDT | 2025-08-15 | 16.48 | 8.75 | 13.40 | 0.00 | - | - | 1 | 36.03% |
| LLY251219C01420000 | 2024-10-01 2:47PM EDT | 2025-12-19 | 19.85 | 17.80 | 20.70 | 0.00 | - | 2 | 23 | 34.08% |
| LLY260116C01420000 | 2024-10-01 2:48PM EDT | 2026-01-16 | 21.65 | 19.70 | 22.45 | 0.00 | - | 2 | 51 | 33.81% |
| LLY261218C01420000 | 2024-09-25 10:54AM EDT | 2026-12-18 | 64.00 | 50.00 | 58.00 | 0.00 | - | 10 | 34 | 35.28% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P01420000 | 2024-09-27 9:31AM EDT | 2024-11-15 | 528.85 | 530.05 | 537.75 | 0.00 | - | 1 | 0 | 63.09% |
| LLY260116P01420000 | 2024-09-13 10:27AM EDT | 2026-01-16 | 486.88 | 529.00 | 537.85 | 0.00 | - | - | 0 | 24.04% |
| LLY261218P01420000 | 2024-09-27 10:05AM EDT | 2026-12-18 | 534.95 | 530.00 | 539.00 | 0.00 | - | 2 | 4 | 19.15% |
© 2024 Yahoo. All rights reserved.