Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00650000 | 2024-09-27 11:59AM EDT | 2024-10-18 | 232.58 | 278.00 | 286.55 | 0.00 | - | 6 | 15 | 103.52% |
| LLY241115C00650000 | 2024-09-27 9:31AM EDT | 2024-11-15 | 245.00 | 281.70 | 287.05 | 0.00 | - | 2 | 11 | 65.15% |
| LLY250117C00650000 | 2024-09-30 9:41AM EDT | 2025-01-17 | 239.00 | 290.60 | 295.75 | 0.00 | - | 2 | 478 | 55.41% |
| LLY250221C00650000 | 2024-07-16 11:28AM EDT | 2025-02-21 | 325.90 | 300.90 | 309.00 | 0.00 | - | 2 | 17 | 59.47% |
| LLY250321C00650000 | 2024-08-07 3:32PM EDT | 2025-03-21 | 172.70 | 276.00 | 284.40 | 0.00 | - | 2 | 4 | 30.38% |
| LLY250620C00650000 | 2024-10-11 3:47PM EDT | 2025-06-20 | 311.05 | 308.00 | 316.15 | +15.80 | +5.35% | 2 | 27 | 50.03% |
| LLY250815C00650000 | 2024-10-10 10:57AM EDT | 2025-08-15 | 303.05 | 316.00 | 323.40 | 0.00 | - | 2 | 30 | 48.93% |
| LLY251219C00650000 | 2024-10-08 12:16PM EDT | 2025-12-19 | 316.30 | 331.00 | 337.55 | 0.00 | - | 2 | 69 | 46.92% |
| LLY260116C00650000 | 2024-10-10 1:50PM EDT | 2026-01-16 | 317.62 | 334.60 | 340.65 | 0.00 | - | 2 | 35 | 46.65% |
| LLY261218C00650000 | 2024-06-18 1:29PM EDT | 2026-12-18 | 340.52 | 298.00 | 305.90 | 0.00 | - | 2 | 9 | 24.59% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00650000 | 2024-10-07 10:19AM EDT | 2024-10-18 | 1.85 | 0.00 | 1.34 | 0.00 | - | 1 | 257 | 119.53% |
| LLY241101P00650000 | 2024-10-08 10:19AM EDT | 2024-11-01 | 0.52 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 72.31% |
| LLY241108P00650000 | 2024-09-30 9:31AM EDT | 2024-11-08 | 2.17 | 0.01 | 3.05 | 0.00 | - | - | 1 | 67.80% |
| LLY241115P00650000 | 2024-10-11 2:10PM EDT | 2024-11-15 | 0.85 | 0.85 | 1.56 | -0.37 | -30.33% | 11 | 116 | 58.34% |
| LLY250117P00650000 | 2024-10-10 3:12PM EDT | 2025-01-17 | 4.25 | 3.00 | 4.20 | 0.00 | - | 5 | 465 | 43.80% |
| LLY250221P00650000 | 2024-10-02 1:04PM EDT | 2025-02-21 | 9.30 | 3.95 | 6.05 | 0.00 | - | 1 | 70 | 40.77% |
| LLY250321P00650000 | 2024-10-09 11:00AM EDT | 2025-03-21 | 7.70 | 5.70 | 7.60 | 0.00 | - | 1 | 954 | 39.15% |
| LLY250620P00650000 | 2024-09-30 9:31AM EDT | 2025-06-20 | 12.13 | 11.40 | 14.35 | -7.92 | -39.50% | 1 | 245 | 37.21% |
| LLY250815P00650000 | 2024-10-10 12:23PM EDT | 2025-08-15 | 17.35 | 14.55 | 17.35 | 0.00 | - | 2 | 8 | 35.68% |
| LLY251219P00650000 | 2024-10-03 10:40AM EDT | 2025-12-19 | 29.90 | 20.75 | 25.50 | 0.00 | - | 2 | 27 | 34.21% |
| LLY260116P00650000 | 2024-10-02 10:30AM EDT | 2026-01-16 | 31.62 | 23.80 | 27.20 | 0.00 | - | 7 | 111 | 33.94% |
| LLY261218P00650000 | 2024-10-07 11:25AM EDT | 2026-12-18 | 46.90 | 39.35 | 48.00 | 0.00 | - | 1 | 180 | 32.44% |
© 2024 Yahoo. All rights reserved.