Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00960000 | 2024-07-26 12:28PM EDT | 2024-08-02 | 0.11 | 0.01 | 0.66 | -0.19 | -63.33% | 16 | 157 | 57.72% |
| LLY240809C00960000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 1.36 | 1.15 | 2.20 | -1.39 | -50.55% | 25 | 132 | 53.08% |
| LLY240816C00960000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 1.75 | 1.60 | 1.90 | -0.96 | -35.42% | 110 | 1,182 | 44.43% |
| LLY240823C00960000 | 2024-07-25 10:13AM EDT | 2024-08-23 | 3.60 | 0.27 | 3.70 | 0.00 | - | 4 | 26 | 44.53% |
| LLY240830C00960000 | 2024-07-26 2:00PM EDT | 2024-08-30 | 2.61 | 2.37 | 3.95 | -1.87 | -41.74% | 6 | 17 | 40.45% |
| LLY240920C00960000 | 2024-07-26 1:59PM EDT | 2024-09-20 | 6.50 | 4.70 | 7.50 | -2.71 | -29.42% | 25 | 931 | 37.95% |
| LLY241018C00960000 | 2024-07-26 3:02PM EDT | 2024-10-18 | 10.85 | 9.45 | 11.15 | -4.13 | -27.57% | 18 | 324 | 35.04% |
| LLY241115C00960000 | 2024-07-26 10:35AM EDT | 2024-11-15 | 19.25 | 16.20 | 17.95 | -1.56 | -7.50% | 12 | 124 | 35.94% |
| LLY250117C00960000 | 2024-07-26 1:33PM EDT | 2025-01-17 | 31.59 | 30.25 | 32.45 | -3.86 | -10.89% | 6 | 489 | 36.91% |
| LLY250221C00960000 | 2024-07-26 2:53PM EDT | 2025-02-21 | 37.50 | 34.85 | 38.20 | -5.95 | -13.69% | 1 | 101 | 36.41% |
| LLY250321C00960000 | 2024-07-25 1:11PM EDT | 2025-03-21 | 47.95 | 40.00 | 42.85 | 0.00 | - | 1 | 104 | 36.21% |
| LLY250620C00960000 | 2024-07-22 3:47PM EDT | 2025-06-20 | 83.61 | 52.70 | 58.20 | 0.00 | - | 1 | 481 | 36.25% |
| LLY251219C00960000 | 2024-07-22 9:50AM EDT | 2025-12-19 | 117.60 | 79.65 | 85.00 | 0.00 | - | 1 | 26 | 36.40% |
| LLY260116C00960000 | 2024-07-26 2:49PM EDT | 2026-01-16 | 85.05 | 81.40 | 88.25 | -41.55 | -32.82% | 2 | 32 | 36.28% |
| LLY261218C00960000 | 2024-07-25 11:10AM EDT | 2026-12-18 | 130.60 | 121.00 | 129.00 | -6.90 | -5.02% | 1 | 28 | 36.72% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00960000 | 2024-07-25 3:12PM EDT | 2024-08-02 | 150.85 | 152.45 | 159.55 | 0.00 | - | 24 | 0 | 63.18% |
| LLY240809P00960000 | 2024-07-26 2:18PM EDT | 2024-08-09 | 150.23 | 152.65 | 158.35 | +25.51 | +20.45% | 1 | 29 | 59.85% |
| LLY240816P00960000 | 2024-07-25 10:16AM EDT | 2024-08-16 | 144.37 | 153.20 | 158.50 | 0.00 | - | 1 | 30 | 49.43% |
| LLY240823P00960000 | 2024-07-15 11:27AM EDT | 2024-08-23 | 40.77 | 152.15 | 158.70 | 0.00 | - | 2 | 1 | 43.43% |
| LLY240830P00960000 | 2024-07-15 12:18PM EDT | 2024-08-30 | 43.45 | 152.90 | 160.75 | 0.00 | - | 4 | 17 | 43.76% |
| LLY240920P00960000 | 2024-07-25 10:16AM EDT | 2024-09-20 | 147.17 | 154.80 | 160.25 | 0.00 | - | 1 | 29 | 33.73% |
| LLY241018P00960000 | 2024-07-17 9:40AM EDT | 2024-10-18 | 70.00 | 156.50 | 162.25 | 0.00 | - | 4 | 54 | 30.23% |
| LLY241115P00960000 | 2024-07-17 12:03PM EDT | 2024-11-15 | 82.77 | 160.15 | 165.95 | 0.00 | - | 3 | 153 | 29.85% |
| LLY250117P00960000 | 2024-07-25 10:50AM EDT | 2025-01-17 | 154.65 | 166.10 | 174.55 | 0.00 | - | 2 | 60 | 29.52% |
| LLY250221P00960000 | 2024-07-16 11:26AM EDT | 2025-02-21 | 82.32 | 170.00 | 177.10 | 0.00 | - | 2 | 35 | 28.33% |
| LLY250321P00960000 | 2024-07-19 11:50AM EDT | 2025-03-21 | 140.27 | 172.05 | 178.75 | 0.00 | - | 1 | 36 | 27.42% |
| LLY250620P00960000 | 2024-07-17 9:33AM EDT | 2025-06-20 | 118.96 | 178.05 | 186.65 | 0.00 | - | 1 | 8 | 26.49% |
| LLY251219P00960000 | 2024-06-28 3:05PM EDT | 2025-12-19 | 131.85 | 191.05 | 199.65 | 0.00 | - | 2 | 52 | 25.16% |
| LLY260116P00960000 | 2024-07-15 12:11PM EDT | 2026-01-16 | 120.12 | 191.55 | 200.00 | 0.00 | - | 1 | 23 | 24.60% |
© 2024 Yahoo. All rights reserved.