Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00560000 | 2024-07-18 2:57PM EDT | 2024-08-16 | 291.29 | 242.45 | 250.40 | 0.00 | - | 4 | 5 | 82.98% |
| LLY240920C00560000 | 2024-07-25 10:43AM EDT | 2024-09-20 | 265.34 | 246.45 | 252.80 | 0.00 | - | 4 | 10 | 62.47% |
| LLY241018C00560000 | 2024-07-17 2:56PM EDT | 2024-10-18 | 365.85 | 249.10 | 255.80 | 0.00 | - | 1 | 2 | 56.92% |
| LLY250117C00560000 | 2024-07-10 12:35PM EDT | 2025-01-17 | 397.55 | 260.00 | 268.00 | 0.00 | - | 2 | 311 | 51.70% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 2025-03-21 | 205.78 | 273.50 | 282.90 | 0.00 | - | 1 | 2 | 54.49% |
| LLY250620C00560000 | 2024-05-07 1:55PM EDT | 2025-06-20 | 260.50 | 309.05 | 317.00 | 0.00 | - | - | 1 | 64.43% |
| LLY251219C00560000 | 2024-07-22 3:30PM EDT | 2025-12-19 | 354.74 | 293.00 | 301.00 | 0.00 | - | 1 | 42 | 46.88% |
| LLY260116C00560000 | 2024-07-25 3:35PM EDT | 2026-01-16 | 311.00 | 296.05 | 304.00 | 0.00 | - | 1 | 29 | 46.83% |
| LLY261218C00560000 | 2024-07-25 10:43AM EDT | 2026-12-18 | 338.48 | 321.15 | 330.00 | 0.00 | - | 1 | 49 | 44.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809P00560000 | 2024-07-15 9:31AM EDT | 2024-08-09 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 107.14% |
| LLY240816P00560000 | 2024-07-24 10:17AM EDT | 2024-08-16 | 0.16 | 0.00 | 0.60 | 0.00 | - | 1 | 60 | 63.62% |
| LLY240920P00560000 | 2024-07-10 3:47PM EDT | 2024-09-20 | 2.27 | 0.15 | 3.80 | 0.00 | - | 2 | 18 | 51.66% |
| LLY241018P00560000 | 2024-07-10 3:47PM EDT | 2024-10-18 | 2.37 | 0.61 | 4.60 | 0.00 | - | 2 | 23 | 50.06% |
| LLY241115P00560000 | 2024-06-10 9:53AM EDT | 2024-11-15 | 2.39 | 0.42 | 1.60 | 0.00 | - | 1 | 11 | 35.19% |
| LLY250117P00560000 | 2024-07-25 2:25PM EDT | 2025-01-17 | 5.65 | 5.90 | 8.40 | 0.00 | - | 1 | 553 | 40.19% |
| LLY250321P00560000 | 2024-07-25 3:04PM EDT | 2025-03-21 | 9.20 | 9.30 | 12.00 | 0.00 | - | 1 | 72 | 38.09% |
| LLY250620P00560000 | 2024-07-16 9:31AM EDT | 2025-06-20 | 6.00 | 13.25 | 19.00 | 0.00 | - | 20 | 23 | 37.48% |
| LLY251219P00560000 | 2024-06-13 9:42AM EDT | 2025-12-19 | 17.60 | 8.70 | 13.50 | 0.00 | - | 2 | 16 | 26.93% |
| LLY260116P00560000 | 2024-06-28 3:55PM EDT | 2026-01-16 | 13.20 | 23.05 | 25.95 | 0.00 | - | 2 | 51 | 32.74% |
| LLY261218P00560000 | 2024-07-24 9:51AM EDT | 2026-12-18 | 30.40 | 33.30 | 40.15 | 0.00 | - | 10 | 14 | 30.67% |
© 2024 Yahoo. All rights reserved.