Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00630000 | 2024-07-10 1:32PM EDT | 2024-08-02 | 312.17 | 172.70 | 178.40 | 0.00 | - | - | 2 | 91.65% |
| LLY240816C00630000 | 2024-07-22 1:07PM EDT | 2024-08-16 | 237.25 | 174.45 | 181.05 | 0.00 | - | 1 | 17 | 66.75% |
| LLY240920C00630000 | 2024-07-25 9:37AM EDT | 2024-09-20 | 211.90 | 178.00 | 184.75 | 0.00 | - | 3 | 273 | 55.61% |
| LLY241018C00630000 | 2024-07-25 12:53PM EDT | 2024-10-18 | 204.43 | 184.10 | 189.65 | 0.00 | - | 2 | 2 | 51.69% |
| LLY241115C00630000 | 2024-06-18 1:28PM EDT | 2024-11-15 | 275.17 | 232.75 | 238.60 | 0.00 | - | 2 | 2 | 83.24% |
| LLY250117C00630000 | 2024-07-18 3:18PM EDT | 2025-01-17 | 239.00 | 200.90 | 207.00 | 0.00 | - | 13 | 202 | 48.55% |
| LLY250321C00630000 | 2024-07-25 2:58PM EDT | 2025-03-21 | 219.70 | 210.05 | 215.45 | 0.00 | - | 1 | 10 | 46.38% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 270.99 | 319.50 | 327.95 | 0.00 | - | 2 | 2 | 85.81% |
| LLY251219C00630000 | 2024-06-25 12:54PM EDT | 2025-12-19 | 333.25 | 256.00 | 265.00 | 0.00 | - | 2 | 21 | 49.05% |
| LLY260116C00630000 | 2024-07-18 12:59PM EDT | 2026-01-16 | 287.63 | 245.00 | 253.00 | 0.00 | - | 2 | 51 | 43.78% |
| LLY261218C00630000 | 2024-06-05 10:21AM EDT | 2026-12-18 | 303.00 | 364.00 | 374.00 | 0.00 | - | 1 | 1 | 64.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00630000 | 2024-07-25 3:38PM EDT | 2024-08-16 | 0.50 | 0.52 | 2.48 | 0.00 | - | 22 | 158 | 57.54% |
| LLY240920P00630000 | 2024-07-26 3:22PM EDT | 2024-09-20 | 2.80 | 2.40 | 3.65 | +0.87 | +45.08% | 11 | 79 | 42.33% |
| LLY241018P00630000 | 2024-07-19 2:32PM EDT | 2024-10-18 | 2.10 | 2.78 | 6.40 | 0.00 | - | 3 | 222 | 39.77% |
| LLY241115P00630000 | 2024-07-26 1:31PM EDT | 2024-11-15 | 6.70 | 6.20 | 8.25 | +2.60 | +63.41% | 10 | 21 | 36.98% |
| LLY250117P00630000 | 2024-07-19 1:49PM EDT | 2025-01-17 | 12.99 | 13.50 | 16.60 | +2.94 | +29.25% | 1 | 407 | 37.12% |
| LLY250221P00630000 | 2024-07-18 11:36AM EDT | 2025-02-21 | 11.67 | 16.15 | 18.45 | 0.00 | - | 2 | 12 | 35.22% |
| LLY250321P00630000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 8.05 | 16.90 | 20.95 | 0.00 | - | 2 | 22 | 34.73% |
| LLY250620P00630000 | 2024-07-25 11:58AM EDT | 2025-06-20 | 20.60 | 24.60 | 29.05 | 0.00 | - | 2 | 40 | 33.78% |
| LLY251219P00630000 | 2024-07-25 2:49PM EDT | 2025-12-19 | 36.62 | 34.75 | 40.85 | 0.00 | - | 1 | 14 | 31.68% |
| LLY260116P00630000 | 2024-07-18 11:45AM EDT | 2026-01-16 | 32.90 | 36.45 | 43.00 | 0.00 | - | 1 | 42 | 31.63% |
| LLY261218P00630000 | 2024-07-09 9:43AM EDT | 2026-12-18 | 34.35 | 50.10 | 59.00 | 0.00 | - | 1 | 21 | 29.25% |
© 2024 Yahoo. All rights reserved.