Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00420000 | 2024-07-23 3:40PM EDT | 2024-09-20 | 463.84 | 383.60 | 391.60 | 0.00 | - | 2 | 4 | 92.29% |
| LLY250117C00420000 | 2024-06-24 9:35AM EDT | 2025-01-17 | 479.55 | 443.80 | 452.65 | 0.00 | - | 1 | 63 | 126.07% |
| LLY251219C00420000 | 2024-07-18 3:10PM EDT | 2025-12-19 | 457.75 | 408.00 | 417.00 | 0.00 | - | 5 | 3 | 53.26% |
| LLY260116C00420000 | 2024-06-18 9:48AM EDT | 2026-01-16 | 499.27 | 495.00 | 505.00 | 0.00 | - | 1 | 21 | 97.57% |
| LLY261218C00420000 | 2024-07-18 3:28PM EDT | 2026-12-18 | 463.25 | 425.00 | 435.00 | 0.00 | - | 5 | 7 | 50.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00420000 | 2024-06-06 10:10AM EDT | 2024-09-20 | 0.30 | 0.00 | 2.58 | 0.00 | - | 1 | 72 | 80.37% |
| LLY241018P00420000 | 2024-07-09 2:25PM EDT | 2024-10-18 | 0.16 | 0.00 | 4.15 | 0.00 | - | 1 | 52 | 70.77% |
| LLY250117P00420000 | 2024-07-18 3:50PM EDT | 2025-01-17 | 1.00 | 0.56 | 1.50 | 0.00 | - | 2 | 399 | 46.53% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 6.50 | 1.95 | 10.00 | 0.00 | - | 1 | 1 | 49.27% |
| LLY251219P00420000 | 2024-05-14 12:20PM EDT | 2025-12-19 | 8.55 | 0.01 | 10.00 | 0.00 | - | 2 | 13 | 39.54% |
| LLY260116P00420000 | 2024-06-04 10:01AM EDT | 2026-01-16 | 6.49 | 0.01 | 10.00 | 0.00 | - | 1 | 0 | 38.50% |
| LLY261218P00420000 | 2024-07-01 3:57PM EDT | 2026-12-18 | 8.40 | 9.05 | 18.95 | 0.00 | - | 2 | 3 | 36.00% |
© 2024 Yahoo. All rights reserved.