Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:630.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00630000 | 2024-07-25 12:53PM EDT | 2024-10-18 | 204.43 | 325.15 | 330.80 | 0.00 | - | 2 | 2 | 465.48% |
| LLY241115C00630000 | 2024-08-08 2:34PM EDT | 2024-11-15 | 227.40 | 279.00 | 286.40 | 0.00 | - | 5 | 7 | 66.52% |
| LLY250117C00630000 | 2024-09-23 12:34PM EDT | 2025-01-17 | 293.05 | 287.90 | 294.75 | 0.00 | - | 1 | 197 | 56.60% |
| LLY250321C00630000 | 2024-08-02 9:30AM EDT | 2025-03-21 | 220.20 | 346.90 | 356.00 | 0.00 | - | 1 | 11 | 89.56% |
| LLY250620C00630000 | 2024-10-15 11:51AM EDT | 2025-06-20 | 309.45 | 306.35 | 312.70 | -5.90 | -1.87% | 2 | 3 | 50.19% |
| LLY250815C00630000 | 2024-10-09 10:06AM EDT | 2025-08-15 | 322.95 | 314.00 | 319.30 | 0.00 | - | - | 1 | 48.88% |
| LLY250919C00630000 | 2024-10-09 10:01AM EDT | 2025-09-19 | 325.10 | 317.20 | 322.90 | 0.00 | - | - | 1 | 48.05% |
| LLY251219C00630000 | 2024-10-10 11:01AM EDT | 2025-12-19 | 335.00 | 328.15 | 333.80 | 0.00 | - | 2 | 23 | 47.22% |
| LLY260116C00630000 | 2024-08-30 3:54PM EDT | 2026-01-16 | 384.35 | 301.00 | 307.30 | 0.00 | - | 1 | 46 | 34.47% |
| LLY261218C00630000 | 2024-08-23 9:31AM EDT | 2026-12-18 | 416.24 | 372.00 | 381.00 | 0.00 | - | 1 | 2 | 48.13% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00630000 | 2024-10-03 10:45AM EDT | 2024-10-18 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 259 | 121.09% |
| LLY241115P00630000 | 2024-10-02 10:53AM EDT | 2024-11-15 | 1.79 | 0.02 | 3.00 | 0.00 | - | 1 | 42 | 64.78% |
| LLY250117P00630000 | 2024-10-02 10:39AM EDT | 2025-01-17 | 4.90 | 1.70 | 4.70 | 0.00 | - | 1 | 420 | 46.67% |
| LLY250221P00630000 | 2024-10-10 2:17PM EDT | 2025-02-21 | 5.45 | 4.75 | 5.95 | 0.00 | - | 20 | 24 | 42.07% |
| LLY250321P00630000 | 2024-10-14 2:47PM EDT | 2025-03-21 | 5.45 | 6.25 | 6.65 | 0.00 | - | 5 | 75 | 39.18% |
| LLY250620P00630000 | 2024-10-15 10:34AM EDT | 2025-06-20 | 11.00 | 10.85 | 11.80 | +0.40 | +3.77% | 2 | 54 | 36.23% |
| LLY250815P00630000 | 2024-10-15 10:22AM EDT | 2025-08-15 | 14.30 | 13.80 | 15.15 | -9.85 | -40.79% | 1 | 2 | 35.22% |
| LLY250919P00630000 | 2024-10-15 10:25AM EDT | 2025-09-19 | 15.90 | 15.70 | 18.30 | -0.25 | -1.55% | 2 | 2 | 35.39% |
| LLY251219P00630000 | 2024-08-26 12:58PM EDT | 2025-12-19 | 24.25 | 21.90 | 24.75 | 0.00 | - | 15 | 18 | 34.81% |
| LLY260116P00630000 | 2024-10-09 3:50PM EDT | 2026-01-16 | 23.00 | 22.35 | 24.60 | 0.00 | - | 1 | 51 | 33.66% |
| LLY261218P00630000 | 2024-09-09 3:52PM EDT | 2026-12-18 | 44.85 | 36.80 | 42.70 | 0.00 | - | 30 | 50 | 31.68% |
© 2024 Yahoo. All rights reserved.