Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00620000 | 2024-08-14 3:25PM EDT | 2024-10-18 | 319.95 | 305.35 | 312.00 | 0.00 | - | 2 | 2 | 242.77% |
| LLY241115C00620000 | 2024-09-05 9:35AM EDT | 2024-11-15 | 320.35 | 267.05 | 275.00 | 0.00 | - | 5 | 7 | 66.88% |
| LLY250117C00620000 | 2024-10-04 1:31PM EDT | 2025-01-17 | 277.00 | 275.35 | 282.60 | -28.00 | -9.18% | 3 | 251 | 55.23% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 192.80 | 199.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-09-18 10:40AM EDT | 2025-06-20 | 320.35 | 293.00 | 300.60 | 0.00 | - | 2 | 2 | 49.83% |
| LLY251219C00620000 | 2024-07-22 1:07PM EDT | 2025-12-19 | 305.92 | 382.00 | 390.85 | 0.00 | - | 1 | 33 | 71.74% |
| LLY260116C00620000 | 2024-07-02 12:34PM EDT | 2026-01-16 | 338.32 | 274.20 | 282.00 | 0.00 | - | 2 | 29 | 27.83% |
| LLY261218C00620000 | 2024-07-31 3:24PM EDT | 2026-12-18 | 278.02 | 418.00 | 427.00 | 0.00 | - | 2 | 3 | 62.90% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00620000 | 2024-10-02 10:18AM EDT | 2024-10-18 | 0.11 | 0.00 | 2.77 | 0.00 | - | 2 | 155 | 98.17% |
| LLY241115P00620000 | 2024-09-27 3:41PM EDT | 2024-11-15 | 1.74 | 0.37 | 2.32 | 0.00 | - | 13 | 58 | 55.02% |
| LLY241220P00620000 | 2024-10-04 3:04PM EDT | 2024-12-20 | 2.77 | 1.61 | 3.15 | +0.02 | +0.73% | 4 | 15 | 47.13% |
| LLY250117P00620000 | 2024-09-30 3:36PM EDT | 2025-01-17 | 4.70 | 3.05 | 5.45 | 0.00 | - | 7 | 290 | 45.30% |
| LLY250221P00620000 | 2024-09-06 2:11PM EDT | 2025-02-21 | 8.20 | 4.55 | 9.15 | 0.00 | - | 1 | 32 | 44.54% |
| LLY250321P00620000 | 2024-10-01 1:35PM EDT | 2025-03-21 | 8.95 | 5.30 | 9.75 | 0.00 | - | 1 | 82 | 41.34% |
| LLY250417P00620000 | 2024-09-16 3:17PM EDT | 2025-04-17 | 8.50 | 6.85 | 10.75 | 0.00 | - | 1 | 2 | 39.40% |
| LLY250620P00620000 | 2024-09-30 1:32PM EDT | 2025-06-20 | 14.49 | 11.00 | 13.75 | 0.00 | - | 1 | 236 | 36.68% |
| LLY250919P00620000 | 2024-09-30 10:21AM EDT | 2025-09-19 | 20.50 | 15.25 | 18.95 | 0.00 | - | 11 | 22 | 34.89% |
| LLY251219P00620000 | 2024-09-27 10:03AM EDT | 2025-12-19 | 21.90 | 21.05 | 27.20 | 0.00 | - | 1 | 9 | 35.27% |
| LLY260116P00620000 | 2024-09-30 2:36PM EDT | 2026-01-16 | 26.95 | 22.60 | 26.80 | 0.00 | - | 3 | 312 | 34.01% |
| LLY261218P00620000 | 2024-09-23 12:26PM EDT | 2026-12-18 | 39.91 | 38.95 | 46.90 | 0.00 | - | 1 | 26 | 32.57% |
| LLY270115P00620000 | 2024-09-27 1:54PM EDT | 2027-01-15 | 45.05 | 39.80 | 48.00 | 0.00 | - | 3 | 3 | 32.35% |
© 2024 Yahoo. All rights reserved.