Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00670000 | 2024-08-08 9:43AM EDT | 2024-10-18 | 195.50 | 235.50 | 242.55 | 0.00 | - | 1 | 16 | 0.00% |
| LLY241115C00670000 | 2024-10-14 9:46AM EDT | 2024-11-15 | 261.60 | 261.15 | 267.75 | +41.07 | +18.62% | 2 | 10 | 73.41% |
| LLY250117C00670000 | 2024-10-11 3:21PM EDT | 2025-01-17 | 272.04 | 268.30 | 276.75 | 0.00 | - | 5 | 153 | 54.74% |
| LLY250221C00670000 | 2024-10-10 10:30AM EDT | 2025-02-21 | 263.24 | 273.80 | 281.15 | 0.00 | - | 1 | 8 | 51.75% |
| LLY250321C00670000 | 2024-06-28 9:40AM EDT | 2025-03-21 | 274.62 | 177.95 | 185.95 | 0.00 | - | 4 | 1 | 0.00% |
| LLY250620C00670000 | 2024-10-11 11:39AM EDT | 2025-06-20 | 288.75 | 290.05 | 297.40 | 0.00 | - | 2 | 1 | 49.28% |
| LLY250815C00670000 | 2024-10-08 12:09PM EDT | 2025-08-15 | 283.85 | 298.00 | 305.90 | 0.00 | - | - | 1 | 48.59% |
| LLY250919C00670000 | 2024-10-11 3:54PM EDT | 2025-09-19 | 305.90 | 302.05 | 310.00 | 0.00 | - | - | 4 | 47.82% |
| LLY251219C00670000 | 2024-09-09 9:41AM EDT | 2025-12-19 | 302.00 | 305.30 | 313.35 | 0.00 | - | 1 | 23 | 43.75% |
| LLY260116C00670000 | 2024-10-10 1:47PM EDT | 2026-01-16 | 301.12 | 318.50 | 325.15 | 0.00 | - | 1 | 60 | 46.67% |
| LLY261218C00670000 | 2024-09-27 2:20PM EDT | 2026-12-18 | 314.71 | 354.00 | 361.00 | 0.00 | - | 1 | 6 | 44.87% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00670000 | 2024-10-07 3:26PM EDT | 2024-10-18 | 0.05 | 0.00 | 1.13 | 0.00 | - | 17 | 93 | 141.89% |
| LLY241108P00670000 | 2024-10-11 10:30AM EDT | 2024-11-08 | 0.49 | 0.00 | 0.60 | 0.00 | - | - | 2 | 52.30% |
| LLY241115P00670000 | 2024-10-09 3:54PM EDT | 2024-11-15 | 1.51 | 0.43 | 2.60 | 0.00 | - | 5 | 90 | 58.30% |
| LLY250117P00670000 | 2024-10-14 3:35PM EDT | 2025-01-17 | 3.92 | 1.85 | 6.35 | -0.67 | -14.60% | 1 | 316 | 45.19% |
| LLY250221P00670000 | 2024-08-21 1:04PM EDT | 2025-02-21 | 8.70 | 8.10 | 9.10 | 0.00 | - | 1 | 33 | 42.33% |
| LLY250321P00670000 | 2024-09-30 1:32PM EDT | 2025-03-21 | 14.45 | 6.45 | 11.10 | 0.00 | - | 1 | 93 | 40.55% |
| LLY250620P00670000 | 2024-08-07 1:23PM EDT | 2025-06-20 | 50.24 | 20.55 | 22.45 | 0.00 | - | 4 | 90 | 40.35% |
| LLY250815P00670000 | 2024-10-03 10:26AM EDT | 2025-08-15 | 24.50 | 15.20 | 20.95 | 0.00 | - | 2 | 4 | 35.59% |
| LLY250919P00670000 | 2024-10-10 11:27AM EDT | 2025-09-19 | 22.20 | 17.40 | 22.65 | 0.00 | - | 3 | 103 | 34.64% |
| LLY251219P00670000 | 2024-10-07 9:47AM EDT | 2025-12-19 | 32.00 | 26.25 | 28.60 | 0.00 | - | 2 | 69 | 33.51% |
| LLY260116P00670000 | 2024-09-03 3:40PM EDT | 2026-01-16 | 29.40 | 33.05 | 36.70 | 0.00 | - | 1 | 102 | 35.84% |
| LLY261218P00670000 | 2024-10-14 1:43PM EDT | 2026-12-18 | 48.30 | 44.40 | 50.70 | -8.60 | -15.11% | 1 | 47 | 31.36% |
| LLY270115P00670000 | 2024-10-07 3:47PM EDT | 2027-01-15 | 53.73 | 44.90 | 51.90 | 0.00 | - | 2 | 3 | 31.15% |
© 2024 Yahoo. All rights reserved.