Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00660000 | 2024-09-30 11:03AM EDT | 2024-10-18 | 220.17 | 223.70 | 231.65 | 0.00 | - | 1 | 3 | 71.44% |
| LLY241025C00660000 | 2024-09-30 11:03AM EDT | 2024-10-25 | 221.19 | 224.50 | 232.50 | +221.19 | - | - | 1 | 66.70% |
| LLY241101C00660000 | 2024-10-01 3:43PM EDT | 2024-11-01 | 225.38 | 226.15 | 233.70 | +225.38 | - | - | 2 | 65.61% |
| LLY241115C00660000 | 2024-09-24 3:48PM EDT | 2024-11-15 | 268.32 | 229.30 | 236.35 | 0.00 | - | 1 | 102 | 62.38% |
| LLY241220C00660000 | 2024-09-18 12:00PM EDT | 2024-12-20 | 260.20 | 234.15 | 240.45 | 0.00 | - | - | 2 | 53.42% |
| LLY250117C00660000 | 2024-09-24 9:40AM EDT | 2025-01-17 | 270.55 | 239.35 | 245.00 | 0.00 | - | 7 | 298 | 51.45% |
| LLY250221C00660000 | 2024-07-01 9:48AM EDT | 2025-02-21 | 279.20 | 181.30 | 187.20 | 0.00 | - | 2 | 3 | 0.00% |
| LLY250321C00660000 | 2024-07-19 3:17PM EDT | 2025-03-21 | 237.57 | 288.20 | 294.65 | 0.00 | - | 1 | 11 | 73.87% |
| LLY250620C00660000 | 2024-09-18 10:39AM EDT | 2025-06-20 | 286.35 | 259.25 | 267.75 | 0.00 | - | 2 | 23 | 47.65% |
| LLY250815C00660000 | 2024-10-03 9:30AM EDT | 2025-08-15 | 273.44 | 267.55 | 276.00 | +273.44 | - | - | 30 | 47.02% |
| LLY251219C00660000 | 2024-08-27 10:09AM EDT | 2025-12-19 | 368.00 | 311.70 | 318.25 | 0.00 | - | 3 | 84 | 53.95% |
| LLY260116C00660000 | 2024-09-18 12:54PM EDT | 2026-01-16 | 312.25 | 286.60 | 295.25 | 0.00 | - | 1 | 18 | 45.47% |
| LLY261218C00660000 | 2024-08-21 2:55PM EDT | 2026-12-18 | 391.04 | 351.00 | 360.00 | 0.00 | - | 1 | 17 | 50.35% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00660000 | 2024-10-04 2:47PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.61 | -1.16 | -92.80% | 3 | 140 | 66.75% |
| LLY241101P00660000 | 2024-10-02 11:32AM EDT | 2024-11-01 | 0.80 | 0.30 | 1.95 | +0.80 | - | - | 3 | 55.79% |
| LLY241108P00660000 | 2024-09-30 9:31AM EDT | 2024-11-08 | 2.45 | 0.40 | 3.70 | +2.45 | - | - | 1 | 55.20% |
| LLY241115P00660000 | 2024-09-30 10:09AM EDT | 2024-11-15 | 3.16 | 1.10 | 3.80 | 0.00 | - | 1 | 53 | 52.01% |
| LLY241220P00660000 | 2024-10-04 2:15PM EDT | 2024-12-20 | 4.59 | 2.93 | 4.70 | +0.05 | +1.10% | 5 | 30 | 43.86% |
| LLY250117P00660000 | 2024-10-02 11:40AM EDT | 2025-01-17 | 6.39 | 4.85 | 6.65 | 0.00 | - | 1 | 332 | 40.78% |
| LLY250221P00660000 | 2024-09-03 12:09PM EDT | 2025-02-21 | 6.05 | 8.70 | 10.90 | 0.00 | - | 1 | 23 | 40.35% |
| LLY250321P00660000 | 2024-10-04 9:30AM EDT | 2025-03-21 | 10.75 | 8.90 | 12.80 | -1.68 | -13.52% | 5 | 49 | 38.63% |
| LLY250417P00660000 | 2024-10-04 10:28AM EDT | 2025-04-17 | 14.10 | 12.50 | 14.05 | -0.20 | -1.40% | 1 | 13 | 36.90% |
| LLY250620P00660000 | 2024-09-23 9:47AM EDT | 2025-06-20 | 16.00 | 16.35 | 19.10 | 0.00 | - | 1 | 82 | 35.43% |
| LLY250815P00660000 | 2024-10-04 10:32AM EDT | 2025-08-15 | 23.40 | 20.00 | 23.50 | +0.10 | +0.43% | 1 | 9 | 34.60% |
| LLY250919P00660000 | 2024-10-02 10:49AM EDT | 2025-09-19 | 25.15 | 21.65 | 25.60 | 0.00 | - | 8 | 22 | 33.90% |
| LLY251219P00660000 | 2024-09-27 12:38PM EDT | 2025-12-19 | 33.50 | 29.60 | 33.95 | 0.00 | - | 2 | 10 | 33.80% |
| LLY260116P00660000 | 2024-09-30 9:38AM EDT | 2026-01-16 | 35.50 | 30.30 | 34.10 | 0.00 | - | 1 | 228 | 32.84% |
| LLY261218P00660000 | 2024-09-30 3:18PM EDT | 2026-12-18 | 54.05 | 48.30 | 57.00 | 0.00 | - | 19 | 38 | 31.69% |
| LLY270115P00660000 | 2024-09-27 1:30PM EDT | 2027-01-15 | 55.55 | 49.00 | 57.80 | 0.00 | - | 6 | 8 | 31.37% |
© 2024 Yahoo. All rights reserved.