Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 339.35 | 443.55 | 451.25 | 0.00 | - | 1 | 2 | 142.48% |
| LLY250117C00440000 | 2024-08-14 10:27AM EDT | 2025-01-17 | 499.05 | 499.00 | 506.00 | 0.00 | - | 1 | 295 | 156.27% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 0.00% |
| LLY260116C00440000 | 2024-09-16 9:36AM EDT | 2026-01-16 | 512.73 | 470.00 | 478.75 | 0.00 | - | 1 | 7 | 56.80% |
| LLY261218C00440000 | 2024-07-29 10:24AM EDT | 2026-12-18 | 425.00 | 547.00 | 556.00 | 0.00 | - | 2 | 4 | 75.61% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 2024-10-18 | 0.42 | 0.01 | 5.30 | 0.00 | - | 1 | 0 | 197.36% |
| LLY250117P00440000 | 2024-10-02 10:54AM EDT | 2025-01-17 | 0.67 | 0.32 | 1.50 | 0.00 | - | 1 | 66 | 59.25% |
| LLY250221P00440000 | 2024-09-19 9:31AM EDT | 2025-02-21 | 1.33 | 0.52 | 4.15 | 0.00 | - | - | 1 | 59.07% |
| LLY250321P00440000 | 2024-09-26 9:39AM EDT | 2025-03-21 | 1.67 | 0.63 | 4.25 | 0.00 | - | - | 30 | 54.29% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 2.15 | 10.00 | 0.00 | - | 1 | 1 | 51.82% |
| LLY251219P00440000 | 2024-07-10 2:19PM EDT | 2025-12-19 | 4.20 | 4.00 | 11.95 | 0.00 | - | 1 | 23 | 46.35% |
| LLY260116P00440000 | 2024-09-20 3:23PM EDT | 2026-01-16 | 6.60 | 3.60 | 9.75 | 0.00 | - | 1 | 94 | 42.76% |
| LLY261218P00440000 | 2024-08-28 12:56PM EDT | 2026-12-18 | 12.00 | 10.75 | 17.35 | 0.00 | - | 1 | 20 | 37.86% |
© 2024 Yahoo. All rights reserved.