Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00690000 | 2024-09-05 12:53PM EDT | 2024-10-18 | 230.50 | 195.50 | 201.75 | 0.00 | - | 1 | 16 | 0.00% |
| LLY241115C00690000 | 2024-09-27 2:27PM EDT | 2024-11-15 | 203.50 | 222.20 | 230.15 | 0.00 | - | 1 | 29 | 62.40% |
| LLY250117C00690000 | 2024-10-03 12:43PM EDT | 2025-01-17 | 213.50 | 235.10 | 237.90 | 0.00 | - | 1 | 95 | 50.78% |
| LLY250221C00690000 | 2024-09-11 3:43PM EDT | 2025-02-21 | 251.45 | 239.50 | 244.35 | 0.00 | - | 1 | 2 | 50.31% |
| LLY250321C00690000 | 2024-08-05 3:46PM EDT | 2025-03-21 | 153.38 | 282.25 | 288.70 | 0.00 | - | 5 | 12 | 71.64% |
| LLY250620C00690000 | 2024-10-10 10:56AM EDT | 2025-06-20 | 261.60 | 257.70 | 261.75 | -0.60 | -0.23% | 4 | 6 | 45.93% |
| LLY251219C00690000 | 2024-10-08 12:16PM EDT | 2025-12-19 | 285.60 | 282.60 | 288.15 | 0.00 | - | 2 | 22 | 44.65% |
| LLY260116C00690000 | 2024-08-13 3:26PM EDT | 2026-01-16 | 300.29 | 309.30 | 319.00 | 0.00 | - | 3 | 50 | 51.94% |
| LLY261218C00690000 | 2024-09-23 3:55PM EDT | 2026-12-18 | 337.00 | 323.00 | 332.00 | 0.00 | - | 2 | 4 | 43.96% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00690000 | 2024-09-30 1:46PM EDT | 2024-10-11 | 0.41 | 0.00 | 2.52 | 0.00 | - | - | 3 | 278.42% |
| LLY241018P00690000 | 2024-10-07 11:51AM EDT | 2024-10-18 | 0.41 | 0.00 | 0.29 | 0.00 | - | 1 | 68 | 73.34% |
| LLY241025P00690000 | 2024-10-02 2:46PM EDT | 2024-10-25 | 0.94 | 0.00 | 1.09 | 0.00 | - | - | 1 | 63.18% |
| LLY241108P00690000 | 2024-09-30 9:31AM EDT | 2024-11-08 | 3.65 | 0.50 | 5.15 | 0.00 | - | - | 1 | 60.02% |
| LLY241115P00690000 | 2024-10-09 2:34PM EDT | 2024-11-15 | 1.80 | 0.99 | 5.85 | 0.00 | - | 1 | 178 | 56.06% |
| LLY250117P00690000 | 2024-10-04 2:18PM EDT | 2025-01-17 | 9.15 | 5.70 | 6.35 | 0.00 | - | 1 | 184 | 39.03% |
| LLY250221P00690000 | 2024-10-08 10:15AM EDT | 2025-02-21 | 10.00 | 9.30 | 10.40 | 0.00 | - | 2 | 62 | 38.35% |
| LLY250321P00690000 | 2024-10-04 2:18PM EDT | 2025-03-21 | 15.95 | 11.70 | 12.70 | 0.00 | - | 1 | 55 | 37.03% |
| LLY250620P00690000 | 2024-09-26 3:24PM EDT | 2025-06-20 | 20.50 | 17.55 | 19.70 | 0.00 | - | 15 | 91 | 34.26% |
| LLY250815P00690000 | 2024-10-03 10:28AM EDT | 2025-08-15 | 28.35 | 21.50 | 24.60 | 0.00 | - | 2 | 17 | 33.64% |
| LLY250919P00690000 | 2024-10-10 3:01PM EDT | 2025-09-19 | 26.35 | 22.80 | 26.95 | -4.55 | -14.72% | 2 | 30 | 33.03% |
| LLY251219P00690000 | 2024-09-26 1:32PM EDT | 2025-12-19 | 35.55 | 29.70 | 34.30 | 0.00 | - | 4 | 17 | 32.40% |
| LLY260116P00690000 | 2024-09-30 10:01AM EDT | 2026-01-16 | 43.85 | 32.00 | 35.35 | 0.00 | - | 3 | 245 | 31.81% |
| LLY261218P00690000 | 2024-09-30 9:31AM EDT | 2026-12-18 | 65.00 | 53.10 | 58.60 | 0.00 | - | 5 | 70 | 30.65% |
© 2024 Yahoo. All rights reserved.