Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241101C00610000 | 2024-09-27 9:31AM EDT | 2024-11-01 | 285.90 | 287.95 | 293.60 | 0.00 | - | 1 | 1 | 82.89% |
| LLY241115C00610000 | 2024-08-16 9:35AM EDT | 2024-11-15 | 325.72 | 318.85 | 325.60 | 0.00 | - | 1 | 11 | 135.20% |
| LLY250117C00610000 | 2024-09-20 10:00AM EDT | 2025-01-17 | 336.00 | 296.05 | 303.05 | 0.00 | - | 1 | 158 | 58.06% |
| LLY250221C00610000 | 2024-08-07 3:26PM EDT | 2025-02-21 | 196.22 | 309.40 | 317.60 | 0.00 | - | - | 20 | 64.56% |
| LLY250321C00610000 | 2024-09-27 9:37AM EDT | 2025-03-21 | 292.90 | 303.75 | 310.75 | 0.00 | - | 2 | 30 | 53.39% |
| LLY250620C00610000 | 2024-09-10 3:38PM EDT | 2025-06-20 | 322.00 | 314.00 | 320.30 | 0.00 | - | 1 | 4 | 51.57% |
| LLY251219C00610000 | 2024-10-07 2:50PM EDT | 2025-12-19 | 338.85 | 334.00 | 340.60 | +19.55 | +6.12% | 2 | 13 | 48.38% |
| LLY260116C00610000 | 2024-09-27 2:20PM EDT | 2026-01-16 | 327.19 | 337.00 | 344.60 | 0.00 | - | 1 | 76 | 48.51% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 15.47% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00610000 | 2024-09-30 11:54AM EDT | 2024-10-18 | 0.10 | 0.00 | 2.52 | 0.00 | - | 4 | 45 | 112.18% |
| LLY241115P00610000 | 2024-09-27 3:52PM EDT | 2024-11-15 | 1.50 | 0.41 | 1.93 | 0.00 | - | 3 | 45 | 58.89% |
| LLY250117P00610000 | 2024-10-01 2:50PM EDT | 2025-01-17 | 4.35 | 1.80 | 5.35 | 0.00 | - | 1 | 306 | 48.40% |
| LLY250221P00610000 | 2024-08-09 10:25AM EDT | 2025-02-21 | 13.20 | 6.35 | 9.30 | 0.00 | - | 1 | 8 | 47.74% |
| LLY250321P00610000 | 2024-08-08 9:54AM EDT | 2025-03-21 | 15.95 | 6.10 | 10.75 | 0.00 | - | 8 | 17 | 45.22% |
| LLY250620P00610000 | 2024-08-22 3:25PM EDT | 2025-06-20 | 10.60 | 9.65 | 11.40 | 0.00 | - | 1 | 41 | 36.89% |
| LLY250815P00610000 | 2024-10-03 10:27AM EDT | 2025-08-15 | 15.65 | 13.65 | 16.75 | 0.00 | - | - | 1 | 37.42% |
| LLY250919P00610000 | 2024-09-30 10:21AM EDT | 2025-09-19 | 19.00 | 15.00 | 16.65 | 0.00 | - | 8 | 12 | 35.42% |
| LLY251219P00610000 | 2024-07-19 10:06AM EDT | 2025-12-19 | 25.10 | 19.60 | 27.95 | 0.00 | - | 2 | 6 | 37.55% |
| LLY260116P00610000 | 2024-08-16 12:22PM EDT | 2026-01-16 | 24.30 | 21.00 | 23.65 | 0.00 | - | 3 | 553 | 34.30% |
| LLY261218P00610000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 33.41 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
© 2024 Yahoo. All rights reserved.