Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:640.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00640000 | 2024-09-04 9:46AM EDT | 2024-10-18 | 316.44 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY241115C00640000 | 2024-10-01 1:46PM EDT | 2024-11-15 | 249.20 | 247.55 | 255.40 | 0.00 | - | 3 | 11 | 63.45% |
| LLY241220C00640000 | 2024-09-19 1:25PM EDT | 2024-12-20 | 281.72 | 251.80 | 259.45 | 0.00 | - | - | 1 | 54.85% |
| LLY250117C00640000 | 2024-10-03 2:45PM EDT | 2025-01-17 | 259.25 | 258.25 | 263.55 | 0.00 | - | 1 | 571 | 53.83% |
| LLY250221C00640000 | 2024-07-03 11:01AM EDT | 2025-02-21 | 282.68 | 200.80 | 208.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00640000 | 2024-07-10 12:45PM EDT | 2025-03-21 | 329.41 | 280.00 | 287.90 | 0.00 | - | 1 | 1 | 60.52% |
| LLY250620C00640000 | 2024-09-18 10:39AM EDT | 2025-06-20 | 303.05 | 275.30 | 284.25 | 0.00 | - | 2 | 3 | 48.85% |
| LLY251219C00640000 | 2024-06-25 12:56PM EDT | 2025-12-19 | 326.05 | 249.05 | 258.00 | 0.00 | - | 8 | 19 | 24.37% |
| LLY260116C00640000 | 2024-08-08 11:53AM EDT | 2026-01-16 | 268.01 | 320.00 | 329.00 | 0.00 | - | 1 | 32 | 51.49% |
| LLY261218C00640000 | 2024-10-04 12:43PM EDT | 2026-12-18 | 333.14 | 335.00 | 344.00 | -67.74 | -16.90% | 2 | 16 | 44.55% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00640000 | 2024-10-03 1:32PM EDT | 2024-10-18 | 0.05 | 0.00 | 1.46 | 0.00 | - | 1 | 74 | 81.98% |
| LLY241115P00640000 | 2024-10-04 2:19PM EDT | 2024-11-15 | 1.05 | 1.07 | 2.54 | -0.79 | -42.93% | 1 | 27 | 53.41% |
| LLY241220P00640000 | 2024-09-30 11:04AM EDT | 2024-12-20 | 4.36 | 1.70 | 6.00 | 0.00 | - | 4 | 14 | 50.30% |
| LLY250117P00640000 | 2024-10-01 2:51PM EDT | 2025-01-17 | 5.80 | 4.65 | 5.55 | 0.00 | - | 1 | 468 | 42.21% |
| LLY250221P00640000 | 2024-09-30 10:43AM EDT | 2025-02-21 | 9.50 | 4.95 | 11.20 | 0.00 | - | 1 | 42 | 43.84% |
| LLY250321P00640000 | 2024-10-03 10:59AM EDT | 2025-03-21 | 10.30 | 7.75 | 10.05 | 0.00 | - | 1 | 11 | 38.79% |
| LLY250620P00640000 | 2024-10-04 2:01PM EDT | 2025-06-20 | 15.80 | 13.30 | 16.25 | +2.35 | +17.47% | 10 | 301 | 36.05% |
| LLY250815P00640000 | 2024-10-04 11:09AM EDT | 2025-08-15 | 19.90 | 16.70 | 20.35 | +0.20 | +1.02% | 1 | 18 | 35.23% |
| LLY250919P00640000 | 2024-10-04 12:56PM EDT | 2025-09-19 | 21.70 | 18.70 | 21.85 | +0.35 | +1.64% | 2 | 14 | 34.26% |
| LLY251219P00640000 | 2024-07-01 2:39PM EDT | 2025-12-19 | 22.25 | 37.00 | 45.00 | 0.00 | - | 1 | 113 | 40.71% |
| LLY260116P00640000 | 2024-10-02 1:47PM EDT | 2026-01-16 | 29.30 | 25.90 | 30.05 | 0.00 | - | 8 | 277 | 33.32% |
| LLY261218P00640000 | 2024-10-02 9:59AM EDT | 2026-12-18 | 49.52 | 43.55 | 51.65 | 0.00 | - | 1 | 4 | 32.09% |
© 2024 Yahoo. All rights reserved.