Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00790000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 23.80 | 23.45 | 27.80 | -20.40 | -46.15% | 7 | - | 44.57% |
| LLY240809C00790000 | 2024-07-18 11:00AM EDT | 2024-08-09 | 83.00 | 37.25 | 39.80 | 0.00 | - | 5 | 5 | 51.32% |
| LLY240816C00790000 | 2024-07-26 12:22PM EDT | 2024-08-16 | 41.41 | 40.05 | 43.25 | -10.25 | -19.84% | 9 | 216 | 46.50% |
| LLY240920C00790000 | 2024-07-25 10:36AM EDT | 2024-09-20 | 61.16 | 52.45 | 55.50 | -5.13 | -7.74% | 5 | 114 | 38.43% |
| LLY241018C00790000 | 2024-07-26 1:28PM EDT | 2024-10-18 | 68.65 | 61.25 | 64.40 | -4.35 | -5.96% | 13 | 77 | 37.26% |
| LLY241115C00790000 | 2024-07-26 1:30PM EDT | 2024-11-15 | 76.90 | 72.90 | 77.00 | -117.16 | -60.37% | 3 | 53 | 39.49% |
| LLY250117C00790000 | 2024-07-25 3:29PM EDT | 2025-01-17 | 102.52 | 90.95 | 95.45 | 0.00 | - | 1 | 476 | 40.05% |
| LLY250221C00790000 | 2024-07-19 9:48AM EDT | 2025-02-21 | 152.00 | 96.90 | 104.90 | 0.00 | - | 1 | 46 | 40.53% |
| LLY250321C00790000 | 2024-07-18 2:33PM EDT | 2025-03-21 | 141.15 | 103.60 | 109.05 | 0.00 | - | 2 | 27 | 39.71% |
| LLY250620C00790000 | 2024-07-25 3:24PM EDT | 2025-06-20 | 134.00 | 119.05 | 124.20 | 0.00 | - | 1 | 61 | 38.87% |
| LLY251219C00790000 | 2024-07-26 11:01AM EDT | 2025-12-19 | 159.15 | 146.20 | 153.95 | -36.85 | -18.80% | 1 | 95 | 39.27% |
| LLY260116C00790000 | 2024-07-26 2:27PM EDT | 2026-01-16 | 156.25 | 149.25 | 158.00 | -96.59 | -38.20% | 2 | 46 | 39.31% |
| LLY261218C00790000 | 2024-07-25 10:13AM EDT | 2026-12-18 | 198.00 | 188.10 | 196.00 | 0.00 | - | 1 | 71 | 38.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00790000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 10.50 | 8.95 | 10.00 | +3.12 | +42.28% | 127 | 403 | 36.96% |
| LLY240809P00790000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 22.24 | 20.90 | 22.85 | +4.72 | +26.94% | 30 | 656 | 47.52% |
| LLY240816P00790000 | 2024-07-26 3:48PM EDT | 2024-08-16 | 24.60 | 22.85 | 28.40 | +5.00 | +25.51% | 45 | 797 | 46.20% |
| LLY240823P00790000 | 2024-07-26 10:25AM EDT | 2024-08-23 | 22.32 | 24.75 | 28.10 | +3.37 | +17.78% | 2 | 10 | 39.67% |
| LLY240830P00790000 | 2024-07-26 11:05AM EDT | 2024-08-30 | 23.96 | 26.95 | 32.80 | +1.55 | +6.92% | 8 | 13 | 40.32% |
| LLY240920P00790000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 33.67 | 31.95 | 37.90 | +2.80 | +9.07% | 33 | 197 | 36.02% |
| LLY241018P00790000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 37.07 | 37.65 | 40.70 | +0.62 | +1.70% | 6 | 189 | 31.27% |
| LLY241115P00790000 | 2024-07-26 3:36PM EDT | 2024-11-15 | 48.60 | 47.50 | 49.80 | +3.10 | +6.81% | 113 | 108 | 32.29% |
| LLY250117P00790000 | 2024-07-26 2:25PM EDT | 2025-01-17 | 61.65 | 58.75 | 64.35 | +4.57 | +8.01% | 3 | 437 | 32.51% |
| LLY250221P00790000 | 2024-07-25 3:43PM EDT | 2025-02-21 | 61.45 | 62.50 | 67.05 | 0.00 | - | 13 | 35 | 30.81% |
| LLY250321P00790000 | 2024-07-26 11:34AM EDT | 2025-03-21 | 64.48 | 65.75 | 72.50 | +13.36 | +26.13% | 6 | 30 | 31.08% |
| LLY250620P00790000 | 2024-07-24 11:34AM EDT | 2025-06-20 | 60.40 | 76.70 | 81.70 | 0.00 | - | 2 | 14 | 29.52% |
| LLY251219P00790000 | 2024-07-23 11:46AM EDT | 2025-12-19 | 69.19 | 92.35 | 98.65 | 0.00 | - | 5 | 11 | 28.26% |
| LLY260116P00790000 | 2024-07-25 10:03AM EDT | 2026-01-16 | 89.90 | 94.15 | 98.75 | 0.00 | - | 5 | 23 | 27.54% |
| LLY261218P00790000 | 2024-07-24 3:56PM EDT | 2026-12-18 | 101.00 | 113.00 | 121.00 | 0.00 | - | 1 | 18 | 26.23% |
© 2024 Yahoo. All rights reserved.