Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00620000 | 2024-10-14 2:53PM EDT | 2024-10-18 | 310.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00620000 | 2024-09-05 9:35AM EDT | 2024-11-15 | 320.35 | 267.05 | 275.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY241220C00620000 | 2024-10-08 10:35AM EDT | 2024-12-20 | 308.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250117C00620000 | 2024-10-04 1:31PM EDT | 2025-01-17 | 277.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY250221C00620000 | 2024-10-01 2:52PM EDT | 2025-02-21 | 282.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 192.80 | 199.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-10-09 10:08AM EDT | 2025-06-20 | 325.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250815C00620000 | 2024-10-09 10:06AM EDT | 2025-08-15 | 331.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY251219C00620000 | 2024-07-22 1:07PM EDT | 2025-12-19 | 305.92 | 382.00 | 390.85 | 0.00 | - | 1 | 33 | 59.42% |
| LLY260116C00620000 | 2024-10-10 1:48PM EDT | 2026-01-16 | 341.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY261218C00620000 | 2024-07-31 3:24PM EDT | 2026-12-18 | 278.02 | 418.00 | 427.00 | 0.00 | - | 2 | 3 | 53.85% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00620000 | 2024-10-02 10:18AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LLY241115P00620000 | 2024-10-08 11:42AM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY241220P00620000 | 2024-10-08 3:16PM EDT | 2024-12-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY250117P00620000 | 2024-10-14 1:20PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250221P00620000 | 2024-09-06 2:11PM EDT | 2025-02-21 | 8.20 | 4.55 | 9.15 | 0.00 | - | 1 | 32 | 50.14% |
| LLY250321P00620000 | 2024-10-01 1:35PM EDT | 2025-03-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250417P00620000 | 2024-10-10 11:54AM EDT | 2025-04-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY250620P00620000 | 2024-09-30 1:32PM EDT | 2025-06-20 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250919P00620000 | 2024-09-30 10:21AM EDT | 2025-09-19 | 20.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY251219P00620000 | 2024-09-27 10:03AM EDT | 2025-12-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY260116P00620000 | 2024-09-30 2:36PM EDT | 2026-01-16 | 26.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY261218P00620000 | 2024-10-14 10:43AM EDT | 2026-12-18 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY270115P00620000 | 2024-10-09 9:31AM EDT | 2027-01-15 | 39.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.