Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00680000 | 2024-10-07 9:31AM EDT | 2024-10-18 | 214.75 | 239.30 | 245.20 | 0.00 | - | 1 | 86 | 106.89% |
| LLY241115C00680000 | 2024-08-08 1:27PM EDT | 2024-11-15 | 176.15 | 231.75 | 237.45 | 0.00 | - | 4 | 13 | 0.00% |
| LLY241220C00680000 | 2024-10-09 10:37AM EDT | 2024-12-20 | 248.00 | 245.70 | 253.45 | +33.15 | +15.43% | 2 | 3 | 54.34% |
| LLY250117C00680000 | 2024-09-27 11:00AM EDT | 2025-01-17 | 220.00 | 252.65 | 256.25 | 0.00 | - | 1 | 112 | 52.07% |
| LLY250221C00680000 | 2024-08-14 3:16PM EDT | 2025-02-21 | 277.96 | 265.50 | 270.75 | 0.00 | - | 1 | 24 | 56.49% |
| LLY250321C00680000 | 2024-10-08 10:41AM EDT | 2025-03-21 | 263.50 | 260.70 | 265.90 | 0.00 | - | 4 | 11 | 49.85% |
| LLY250620C00680000 | 2024-10-08 12:07PM EDT | 2025-06-20 | 267.15 | 274.20 | 279.25 | 0.00 | - | 2 | 6 | 47.24% |
| LLY250815C00680000 | 2024-10-08 12:09PM EDT | 2025-08-15 | 275.85 | 282.20 | 288.15 | 0.00 | - | 2 | 3 | 46.85% |
| LLY251219C00680000 | 2024-10-07 2:49PM EDT | 2025-12-19 | 284.50 | 296.00 | 305.45 | 0.00 | - | 2 | 80 | 45.88% |
| LLY260116C00680000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 236.00 | 338.00 | 346.45 | 0.00 | - | 2 | 37 | 56.87% |
| LLY261218C00680000 | 2024-09-23 9:59AM EDT | 2026-12-18 | 339.00 | 338.00 | 346.00 | 0.00 | - | 1 | 6 | 44.27% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00680000 | 2024-10-08 9:48AM EDT | 2024-10-18 | 0.30 | 0.01 | 0.25 | 0.00 | - | 1 | 125 | 69.92% |
| LLY241025P00680000 | 2024-09-10 3:43PM EDT | 2024-10-25 | 2.28 | 0.00 | 2.00 | 0.00 | - | - | 1 | 69.85% |
| LLY241101P00680000 | 2024-09-18 2:30PM EDT | 2024-11-01 | 1.30 | 0.00 | 2.00 | 0.00 | - | - | 3 | 58.79% |
| LLY241115P00680000 | 2024-10-04 1:46PM EDT | 2024-11-15 | 2.92 | 1.60 | 2.50 | 0.00 | - | 2 | 48 | 52.78% |
| LLY241220P00680000 | 2024-09-30 3:18PM EDT | 2024-12-20 | 6.50 | 1.57 | 4.45 | 0.00 | - | 14 | 21 | 44.58% |
| LLY250117P00680000 | 2024-10-08 10:43AM EDT | 2025-01-17 | 5.40 | 4.85 | 5.30 | 0.00 | - | 8 | 287 | 39.45% |
| LLY250221P00680000 | 2024-10-08 9:56AM EDT | 2025-02-21 | 9.10 | 7.90 | 8.90 | 0.00 | - | 2 | 59 | 38.75% |
| LLY250321P00680000 | 2024-09-27 1:28PM EDT | 2025-03-21 | 15.75 | 9.40 | 11.20 | 0.00 | - | 5 | 29 | 37.64% |
| LLY250417P00680000 | 2024-10-01 2:53PM EDT | 2025-04-17 | 17.24 | 11.65 | 12.50 | 0.00 | - | 1 | 40 | 36.03% |
| LLY250620P00680000 | 2024-10-01 9:49AM EDT | 2025-06-20 | 22.61 | 16.45 | 17.50 | 0.00 | - | 2 | 133 | 34.68% |
| LLY250815P00680000 | 2024-10-07 1:48PM EDT | 2025-08-15 | 24.40 | 20.40 | 22.00 | 0.00 | - | 2 | 29 | 33.99% |
| LLY250919P00680000 | 2024-10-09 2:43PM EDT | 2025-09-19 | 23.65 | 21.05 | 24.10 | -3.00 | -11.26% | 2 | 14 | 33.31% |
| LLY251219P00680000 | 2024-10-03 10:39AM EDT | 2025-12-19 | 36.20 | 27.75 | 32.15 | 0.00 | - | 10 | 29 | 33.13% |
| LLY260116P00680000 | 2024-09-30 3:56PM EDT | 2026-01-16 | 37.55 | 28.90 | 33.10 | 0.00 | - | 52 | 159 | 32.50% |
| LLY261218P00680000 | 2024-09-27 2:55PM EDT | 2026-12-18 | 59.75 | 48.30 | 54.75 | 0.00 | - | 4 | 64 | 30.97% |
| LLY270115P00680000 | 2024-09-26 1:27PM EDT | 2027-01-15 | 57.00 | 49.30 | 55.35 | 0.00 | - | - | 27 | 30.60% |
© 2024 Yahoo. All rights reserved.