Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C00980000 | 2024-10-04 2:10PM EDT | 2024-10-11 | 0.11 | 0.05 | 0.19 | -0.21 | -65.62% | 11 | 258 | 34.91% |
| LLY241018C00980000 | 2024-10-04 2:56PM EDT | 2024-10-18 | 0.71 | 0.50 | 0.71 | -0.23 | -24.47% | 46 | 876 | 29.11% |
| LLY241025C00980000 | 2024-10-03 2:36PM EDT | 2024-10-25 | 1.68 | 0.99 | 2.06 | -0.58 | -25.66% | 1 | 39 | 29.19% |
| LLY241101C00980000 | 2024-10-02 2:41PM EDT | 2024-11-01 | 7.70 | 6.80 | 9.40 | -2.85 | -27.01% | 1 | 5 | 39.23% |
| LLY241108C00980000 | 2024-10-04 10:06AM EDT | 2024-11-08 | 13.37 | 10.95 | 15.45 | -2.01 | -13.07% | 2 | 77 | 42.58% |
| LLY241115C00980000 | 2024-10-04 3:48PM EDT | 2024-11-15 | 14.90 | 14.85 | 15.60 | -1.15 | -7.17% | 6 | 882 | 38.94% |
| LLY241220C00980000 | 2024-10-04 2:16PM EDT | 2024-12-20 | 24.27 | 25.15 | 26.40 | -2.35 | -8.83% | 4 | 36 | 36.60% |
| LLY250117C00980000 | 2024-10-04 2:41PM EDT | 2025-01-17 | 33.35 | 33.05 | 36.35 | -1.50 | -4.30% | 9 | 616 | 37.13% |
| LLY250221C00980000 | 2024-10-03 3:49PM EDT | 2025-02-21 | 45.50 | 44.25 | 46.45 | 0.00 | - | 6 | 122 | 37.05% |
| LLY250321C00980000 | 2024-10-03 3:23PM EDT | 2025-03-21 | 52.20 | 48.60 | 52.45 | 0.00 | - | 2 | 122 | 36.42% |
| LLY250417C00980000 | 2024-10-03 10:52AM EDT | 2025-04-17 | 58.01 | 56.05 | 59.25 | 0.00 | - | 1 | 44 | 36.52% |
| LLY250620C00980000 | 2024-09-30 3:52PM EDT | 2025-06-20 | 73.00 | 69.30 | 72.25 | 0.00 | - | 2 | 58 | 36.13% |
| LLY250815C00980000 | 2024-10-01 3:19PM EDT | 2025-08-15 | 83.65 | 79.65 | 84.30 | 0.00 | - | 3 | 5 | 36.46% |
| LLY250919C00980000 | 2024-09-27 12:17PM EDT | 2025-09-19 | 87.85 | 86.10 | 90.65 | 0.00 | - | 1 | 3 | 36.43% |
| LLY251219C00980000 | 2024-09-26 3:51PM EDT | 2025-12-19 | 117.79 | 103.25 | 107.40 | 0.00 | - | 3 | 37 | 36.77% |
| LLY260116C00980000 | 2024-10-04 12:50PM EDT | 2026-01-16 | 106.80 | 105.95 | 115.00 | -4.40 | -3.96% | 3 | 75 | 37.55% |
| LLY261218C00980000 | 2024-09-27 3:45PM EDT | 2026-12-18 | 156.75 | 155.10 | 164.00 | 0.00 | - | 1 | 254 | 37.98% |
| LLY270115C00980000 | 2024-10-04 3:51PM EDT | 2027-01-15 | 162.75 | 159.00 | 168.00 | +4.18 | +2.64% | 2 | 1 | 38.09% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011P00980000 | 2024-10-02 3:32PM EDT | 2024-10-11 | 89.50 | 90.70 | 97.80 | 0.00 | - | 2 | 0 | 67.31% |
| LLY241018P00980000 | 2024-09-26 3:13PM EDT | 2024-10-18 | 73.65 | 91.60 | 97.60 | 0.00 | - | 1 | 1 | 45.17% |
| LLY241025P00980000 | 2024-10-04 10:01AM EDT | 2024-10-25 | 96.40 | 90.80 | 96.90 | +31.75 | +49.11% | 1 | 2 | 34.78% |
| LLY241108P00980000 | 2024-09-26 3:57PM EDT | 2024-11-08 | 85.00 | 98.25 | 106.15 | 0.00 | - | - | 0 | 40.02% |
| LLY241115P00980000 | 2024-09-20 3:19PM EDT | 2024-11-15 | 76.90 | 101.90 | 107.75 | 0.00 | - | 15 | 33 | 38.21% |
| LLY241220P00980000 | 2024-09-30 12:33PM EDT | 2024-12-20 | 120.30 | 109.35 | 114.55 | 0.00 | - | 30 | 33 | 33.25% |
| LLY250117P00980000 | 2024-09-26 12:13PM EDT | 2025-01-17 | 98.50 | 112.45 | 120.95 | 0.00 | - | 5 | 110 | 32.33% |
| LLY250221P00980000 | 2024-09-05 3:26PM EDT | 2025-02-21 | 111.10 | 122.30 | 127.35 | 0.00 | - | 1 | 4 | 31.22% |
| LLY250321P00980000 | 2024-09-30 11:28AM EDT | 2025-03-21 | 136.10 | 124.40 | 132.50 | 0.00 | - | 2 | 11 | 30.81% |
| LLY250620P00980000 | 2024-10-02 3:19PM EDT | 2025-06-20 | 139.10 | 137.90 | 142.45 | 0.00 | - | 1 | 181 | 28.33% |
| LLY250815P00980000 | 2024-10-04 3:59PM EDT | 2025-08-15 | 146.75 | 147.70 | 151.30 | +35.49 | +31.90% | 1 | 2 | 28.48% |
| LLY250919P00980000 | 2024-10-04 10:24AM EDT | 2025-09-19 | 154.25 | 147.30 | 155.00 | +23.60 | +18.06% | 2 | 1 | 28.12% |
| LLY251219P00980000 | 2024-09-11 10:18AM EDT | 2025-12-19 | 156.35 | 157.45 | 162.30 | 0.00 | - | 1 | 12 | 26.96% |
| LLY260116P00980000 | 2024-09-27 1:12PM EDT | 2026-01-16 | 168.10 | 159.75 | 164.60 | 0.00 | - | 3 | 11 | 26.73% |
| LLY261218P00980000 | 2024-09-06 11:08AM EDT | 2026-12-18 | 190.60 | 184.00 | 193.10 | 0.00 | - | 1 | 0 | 25.87% |
© 2024 Yahoo. All rights reserved.