Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00750000 | 2024-09-30 2:49PM EDT | 2024-10-18 | 134.16 | 135.50 | 140.90 | 0.00 | - | 7 | 121 | 64.23% |
| LLY241025C00750000 | 2024-09-17 11:07AM EDT | 2024-10-25 | 169.25 | 135.50 | 142.50 | 0.00 | - | - | 0 | 56.82% |
| LLY241115C00750000 | 2024-09-27 12:27PM EDT | 2024-11-15 | 143.70 | 145.95 | 151.15 | 0.00 | - | 2 | 110 | 50.10% |
| LLY250117C00750000 | 2024-10-03 1:03PM EDT | 2025-01-17 | 159.45 | 161.30 | 166.50 | 0.00 | - | 1 | 447 | 46.03% |
| LLY250221C00750000 | 2024-08-15 12:33PM EDT | 2025-02-21 | 216.00 | 205.10 | 210.45 | 0.00 | - | 1 | 21 | 63.89% |
| LLY250321C00750000 | 2024-10-04 2:21PM EDT | 2025-03-21 | 173.58 | 174.90 | 178.60 | -3.08 | -1.74% | 1 | 42 | 43.08% |
| LLY250620C00750000 | 2024-09-30 9:31AM EDT | 2025-06-20 | 175.00 | 190.60 | 195.75 | 0.00 | - | 1 | 34 | 41.94% |
| LLY250815C00750000 | 2024-08-13 2:27PM EDT | 2025-08-15 | 232.00 | 244.05 | 252.95 | 0.00 | - | - | 5 | 57.33% |
| LLY251219C00750000 | 2024-09-24 9:41AM EDT | 2025-12-19 | 245.03 | 220.25 | 228.00 | 0.00 | - | 3 | 35 | 42.16% |
| LLY260116C00750000 | 2024-10-03 11:22AM EDT | 2026-01-16 | 227.28 | 224.25 | 233.00 | 0.00 | - | 1 | 157 | 42.36% |
| LLY261218C00750000 | 2024-09-18 3:00PM EDT | 2026-12-18 | 288.94 | 265.00 | 274.00 | 0.00 | - | 1 | 23 | 41.56% |
| LLY270115C00750000 | 2024-10-02 12:40PM EDT | 2027-01-15 | 268.61 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 41.52% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00750000 | 2024-10-04 3:40PM EDT | 2024-10-11 | 0.12 | 0.12 | 0.21 | -0.53 | -81.54% | 21 | 350 | 54.98% |
| LLY241018P00750000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 1.00 | 0.30 | 0.99 | +0.26 | +35.14% | 2 | 576 | 48.63% |
| LLY241025P00750000 | 2024-10-02 9:35AM EDT | 2024-10-25 | 1.51 | 0.80 | 1.95 | 0.00 | - | 1 | 27 | 44.67% |
| LLY241101P00750000 | 2024-10-04 2:35PM EDT | 2024-11-01 | 2.93 | 2.50 | 5.05 | -1.32 | -31.06% | 1 | 42 | 48.18% |
| LLY241108P00750000 | 2024-10-03 1:59PM EDT | 2024-11-08 | 6.50 | 4.40 | 8.05 | 0.00 | - | 1 | 5 | 49.13% |
| LLY241115P00750000 | 2024-10-04 3:11PM EDT | 2024-11-15 | 7.60 | 6.95 | 7.55 | -0.68 | -8.21% | 18 | 804 | 43.87% |
| LLY250117P00750000 | 2024-10-04 3:45PM EDT | 2025-01-17 | 16.50 | 15.80 | 16.85 | +0.05 | +0.30% | 27 | 1,191 | 36.33% |
| LLY250221P00750000 | 2024-10-04 1:15PM EDT | 2025-02-21 | 23.96 | 20.30 | 23.60 | -1.14 | -4.54% | 5 | 213 | 36.11% |
| LLY250321P00750000 | 2024-10-03 12:52PM EDT | 2025-03-21 | 27.25 | 24.90 | 26.60 | 0.00 | - | 1 | 129 | 34.74% |
| LLY250620P00750000 | 2024-10-04 3:59PM EDT | 2025-06-20 | 36.00 | 34.70 | 37.70 | -0.85 | -2.31% | 1 | 261 | 33.03% |
| LLY250815P00750000 | 2024-10-03 3:40PM EDT | 2025-08-15 | 43.70 | 40.55 | 44.70 | 0.00 | - | 2 | 4 | 32.71% |
| LLY250919P00750000 | 2024-10-04 12:54PM EDT | 2025-09-19 | 46.50 | 42.75 | 46.90 | -2.85 | -5.78% | 2 | 3 | 31.84% |
| LLY251219P00750000 | 2024-10-03 9:50AM EDT | 2025-12-19 | 54.89 | 52.00 | 56.85 | 0.00 | - | 4 | 239 | 31.58% |
| LLY260116P00750000 | 2024-09-18 2:54PM EDT | 2026-01-16 | 52.30 | 53.65 | 57.50 | 0.00 | - | 20 | 152 | 30.82% |
| LLY261218P00750000 | 2024-10-02 12:37PM EDT | 2026-12-18 | 80.80 | 76.10 | 84.00 | 0.00 | - | 1 | 122 | 29.66% |
| LLY270115P00750000 | 2024-10-04 11:31AM EDT | 2027-01-15 | 85.90 | 77.00 | 86.00 | -2.55 | -2.88% | 20 | 5 | 29.60% |
© 2024 Yahoo. All rights reserved.