Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00400000 | 2024-07-18 11:18AM EDT | 2024-08-16 | 458.75 | 402.00 | 409.55 | 0.00 | - | 3 | 3 | 137.79% |
| LLY240920C00400000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 508.45 | 420.30 | 427.40 | 0.00 | - | 1 | 8 | 151.58% |
| LLY241018C00400000 | 2024-05-02 12:37PM EDT | 2024-10-18 | 368.00 | 425.00 | 434.50 | 0.00 | - | - | 1 | 134.54% |
| LLY250117C00400000 | 2024-07-25 3:42PM EDT | 2025-01-17 | 427.45 | 411.00 | 418.70 | 0.00 | - | 2 | 386 | 72.19% |
| LLY250620C00400000 | 2024-06-17 12:22PM EDT | 2025-06-20 | 506.95 | 528.00 | 537.00 | 0.00 | - | 1 | 6 | 139.92% |
| LLY251219C00400000 | 2024-04-08 3:55PM EDT | 2025-12-19 | 411.01 | 400.00 | 410.00 | 0.00 | - | 2 | 58 | 36.45% |
| LLY260116C00400000 | 2024-06-11 11:41AM EDT | 2026-01-16 | 491.00 | 556.00 | 565.00 | 0.00 | - | 2 | 13 | 124.11% |
| LLY261218C00400000 | 2024-06-26 10:16AM EDT | 2026-12-18 | 546.00 | 448.00 | 458.00 | 0.00 | - | 3 | 18 | 52.91% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00400000 | 2024-07-18 10:04AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 97.07% |
| LLY240920P00400000 | 2024-07-25 2:32PM EDT | 2024-09-20 | 0.30 | 0.00 | 1.57 | 0.00 | - | 2 | 52 | 79.96% |
| LLY241018P00400000 | 2024-07-25 11:21AM EDT | 2024-10-18 | 0.28 | 0.07 | 0.25 | 0.00 | - | 12 | 111 | 54.15% |
| LLY241115P00400000 | 2024-06-17 11:35AM EDT | 2024-11-15 | 0.26 | 0.01 | 4.50 | 0.00 | - | 2 | 2 | 66.30% |
| LLY250117P00400000 | 2024-07-26 11:33AM EDT | 2025-01-17 | 0.88 | 0.50 | 1.00 | -0.12 | -12.00% | 6 | 1,963 | 46.78% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 2025-02-21 | 1.93 | 0.01 | 5.05 | 0.00 | - | 20 | 14 | 56.24% |
| LLY250321P00400000 | 2024-07-01 9:31AM EDT | 2025-03-21 | 0.99 | 0.89 | 4.65 | 0.00 | - | 1 | 175 | 51.96% |
| LLY250620P00400000 | 2024-06-11 9:42AM EDT | 2025-06-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LLY251219P00400000 | 2024-07-24 3:51PM EDT | 2025-12-19 | 5.55 | 2.90 | 8.90 | 0.00 | - | 1 | 31 | 40.87% |
| LLY260116P00400000 | 2024-06-25 3:38PM EDT | 2026-01-16 | 3.75 | 2.75 | 9.20 | 0.00 | - | 1 | 219 | 40.11% |
| LLY261218P00400000 | 2024-07-25 2:05PM EDT | 2026-12-18 | 10.60 | 10.00 | 11.75 | 0.00 | - | 3 | 9 | 33.46% |
© 2024 Yahoo. All rights reserved.