Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:480.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00480000 | 2024-07-11 12:17PM EDT | 2024-09-20 | 449.92 | 411.00 | 418.70 | 0.00 | - | 1 | 4 | 0.00% |
| LLY241018C00480000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 302.10 | 405.10 | 413.80 | 0.00 | - | - | 1 | 0.00% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 2024-11-15 | 289.08 | 407.00 | 411.80 | 0.00 | - | - | 1 | 0.00% |
| LLY250117C00480000 | 2024-08-07 10:43AM EDT | 2025-01-17 | 312.09 | 428.00 | 435.30 | 0.00 | - | 1 | 91 | 0.00% |
| LLY250221C00480000 | 2024-08-13 3:23PM EDT | 2025-02-21 | 442.70 | 462.95 | 470.80 | 0.00 | - | 2 | 1 | 86.71% |
| LLY251219C00480000 | 2024-04-09 12:56PM EDT | 2025-12-19 | 324.80 | 330.50 | 339.00 | 0.00 | - | 20 | 40 | 0.00% |
| LLY260116C00480000 | 2024-06-05 9:52AM EDT | 2026-01-16 | 387.52 | 461.00 | 470.00 | 0.00 | - | 1 | 10 | 51.75% |
| LLY261218C00480000 | 2024-04-09 9:51AM EDT | 2026-12-18 | 356.25 | 354.00 | 363.00 | 0.00 | - | 2 | 22 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00480000 | 2024-09-06 3:10PM EDT | 2024-09-13 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 350.00% |
| LLY240920P00480000 | 2024-08-15 11:22AM EDT | 2024-09-20 | 0.15 | 0.01 | 0.50 | 0.00 | - | 1 | 72 | 170.70% |
| LLY241004P00480000 | 2024-09-05 11:30AM EDT | 2024-10-04 | 0.10 | 0.01 | 0.63 | 0.00 | - | - | 1 | 105.57% |
| LLY241018P00480000 | 2024-03-11 10:21AM EDT | 2024-10-18 | 4.50 | 2.31 | 3.20 | 0.00 | - | 12 | 6 | 111.35% |
| LLY250117P00480000 | 2024-08-20 1:24PM EDT | 2025-01-17 | 1.12 | 0.56 | 1.85 | 0.00 | - | 8 | 516 | 52.03% |
| LLY250321P00480000 | 2024-09-12 1:28PM EDT | 2025-03-21 | 1.75 | 1.35 | 2.85 | 0.00 | - | 1 | 19 | 48.76% |
| LLY250417P00480000 | 2024-09-12 1:28PM EDT | 2025-04-17 | 1.95 | 1.70 | 3.10 | 0.00 | - | 1 | 21 | 46.30% |
| LLY250620P00480000 | 2024-08-12 9:53AM EDT | 2025-06-20 | 5.90 | 2.15 | 7.05 | 0.00 | - | 10 | 10 | 47.82% |
| LLY251219P00480000 | 2024-07-26 3:05PM EDT | 2025-12-19 | 11.90 | 7.35 | 11.85 | 0.00 | - | 1 | 21 | 42.07% |
| LLY260116P00480000 | 2024-06-24 2:12PM EDT | 2026-01-16 | 8.60 | 8.60 | 15.00 | 0.00 | - | 1 | 42 | 43.43% |
| LLY261218P00480000 | 2024-08-08 12:51PM EDT | 2026-12-18 | 25.95 | 15.15 | 24.00 | 0.00 | - | 17 | 31 | 38.33% |
© 2024 Yahoo. All rights reserved.