Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00820000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 9.30 | 9.15 | 10.75 | -13.22 | -58.70% | 168 | 83 | 38.70% |
| LLY240809C00820000 | 2024-07-26 3:38PM EDT | 2024-08-09 | 23.70 | 22.85 | 25.55 | -8.62 | -26.67% | 124 | 336 | 51.49% |
| LLY240816C00820000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 26.11 | 25.10 | 27.50 | -12.55 | -32.46% | 114 | 1,184 | 44.59% |
| LLY240823C00820000 | 2024-07-26 3:14PM EDT | 2024-08-23 | 29.50 | 25.75 | 29.65 | -6.00 | -16.90% | 9 | 37 | 41.05% |
| LLY240830C00820000 | 2024-07-26 2:33PM EDT | 2024-08-30 | 30.81 | 29.80 | 34.85 | -7.86 | -20.33% | 12 | 31 | 41.97% |
| LLY240920C00820000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 38.25 | 38.60 | 39.35 | -13.51 | -26.10% | 41 | 185 | 36.77% |
| LLY241018C00820000 | 2024-07-26 3:42PM EDT | 2024-10-18 | 46.50 | 47.35 | 48.30 | -7.62 | -14.08% | 73 | 214 | 35.84% |
| LLY241115C00820000 | 2024-07-26 2:39PM EDT | 2024-11-15 | 61.75 | 59.35 | 60.15 | -9.35 | -13.15% | 19 | 58 | 37.70% |
| LLY250117C00820000 | 2024-07-26 2:53PM EDT | 2025-01-17 | 77.30 | 77.20 | 80.10 | -6.37 | -7.61% | 11 | 725 | 39.14% |
| LLY250221C00820000 | 2024-07-26 3:16PM EDT | 2025-02-21 | 84.34 | 83.05 | 88.55 | -11.46 | -11.96% | 2 | 27 | 39.21% |
| LLY250321C00820000 | 2024-07-26 1:13PM EDT | 2025-03-21 | 97.50 | 89.10 | 93.45 | -7.85 | -7.45% | 2 | 211 | 38.73% |
| LLY250620C00820000 | 2024-07-26 1:39PM EDT | 2025-06-20 | 112.00 | 104.05 | 109.45 | -5.00 | -4.27% | 9 | 66 | 38.22% |
| LLY251219C00820000 | 2024-07-26 3:12PM EDT | 2025-12-19 | 136.95 | 132.05 | 138.10 | -6.96 | -4.84% | 30 | 96 | 38.30% |
| LLY260116C00820000 | 2024-07-26 2:32PM EDT | 2026-01-16 | 141.55 | 135.45 | 141.15 | -4.58 | -3.13% | 4 | 54 | 38.09% |
| LLY261218C00820000 | 2024-07-25 1:14PM EDT | 2026-12-18 | 186.61 | 174.15 | 183.00 | -3.91 | -2.05% | 1 | 40 | 38.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00820000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 25.57 | 21.85 | 26.25 | +7.12 | +38.59% | 367 | 384 | 38.99% |
| LLY240809P00820000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 37.32 | 35.15 | 38.80 | +3.55 | +10.51% | 21 | 121 | 48.07% |
| LLY240816P00820000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 39.61 | 36.90 | 40.80 | +7.16 | +22.06% | 58 | 461 | 41.88% |
| LLY240823P00820000 | 2024-07-26 12:33PM EDT | 2024-08-23 | 34.51 | 39.50 | 43.70 | -5.47 | -13.68% | 3 | 65 | 39.55% |
| LLY240830P00820000 | 2024-07-26 1:48PM EDT | 2024-08-30 | 40.00 | 42.70 | 46.10 | +3.25 | +8.84% | 6 | 15 | 37.81% |
| LLY240906P00820000 | 2024-07-26 3:40PM EDT | 2024-09-06 | 46.02 | 43.70 | 48.65 | +10.02 | +27.83% | 2 | - | 36.87% |
| LLY240920P00820000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 48.49 | 48.00 | 49.05 | +3.06 | +6.74% | 41 | 368 | 32.25% |
| LLY241018P00820000 | 2024-07-26 3:05PM EDT | 2024-10-18 | 54.24 | 53.65 | 54.70 | +7.49 | +16.02% | 17 | 122 | 30.01% |
| LLY241115P00820000 | 2024-07-26 2:27PM EDT | 2024-11-15 | 60.82 | 62.45 | 63.60 | +5.12 | +9.19% | 6 | 127 | 31.00% |
| LLY250117P00820000 | 2024-07-26 2:25PM EDT | 2025-01-17 | 73.50 | 73.60 | 78.50 | +3.65 | +5.23% | 14 | 343 | 31.51% |
| LLY250221P00820000 | 2024-07-19 3:39PM EDT | 2025-02-21 | 75.63 | 77.65 | 82.80 | +14.83 | +24.39% | 4 | 83 | 30.53% |
| LLY250321P00820000 | 2024-07-25 1:31PM EDT | 2025-03-21 | 76.91 | 81.40 | 86.70 | 0.00 | - | 1 | 124 | 30.19% |
| LLY250620P00820000 | 2024-07-24 11:34AM EDT | 2025-06-20 | 87.70 | 91.25 | 97.45 | +15.10 | +20.80% | 6 | 151 | 29.21% |
| LLY251219P00820000 | 2024-07-25 11:49AM EDT | 2025-12-19 | 98.42 | 107.05 | 113.60 | 0.00 | - | 15 | 92 | 27.72% |
| LLY260116P00820000 | 2024-07-24 3:56PM EDT | 2026-01-16 | 91.58 | 106.35 | 114.95 | 0.00 | - | 1 | 856 | 27.34% |
| LLY261218P00820000 | 2024-07-18 10:53AM EDT | 2026-12-18 | 106.03 | 128.05 | 136.00 | 0.00 | - | 2 | 3 | 25.74% |
© 2024 Yahoo. All rights reserved.