Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00680000 | 2024-07-03 10:58AM EDT | 2024-08-16 | 225.60 | 125.45 | 133.00 | 0.00 | - | 1 | 3 | 54.77% |
| LLY240920C00680000 | 2024-07-22 2:39PM EDT | 2024-09-20 | 197.25 | 132.75 | 138.10 | 0.00 | - | 1 | 61 | 47.24% |
| LLY241018C00680000 | 2024-07-26 2:08PM EDT | 2024-10-18 | 147.99 | 139.55 | 143.65 | -77.01 | -34.23% | 1 | 84 | 44.21% |
| LLY241115C00680000 | 2024-07-26 10:09AM EDT | 2024-11-15 | 161.60 | 146.90 | 152.05 | -23.85 | -12.86% | 12 | 7 | 45.05% |
| LLY250117C00680000 | 2024-07-18 2:59PM EDT | 2025-01-17 | 202.95 | 161.65 | 166.70 | 0.00 | - | 9 | 120 | 44.73% |
| LLY250221C00680000 | 2024-07-10 10:06AM EDT | 2025-02-21 | 287.85 | 166.80 | 173.60 | 0.00 | - | 8 | 23 | 44.41% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 2025-03-21 | 129.05 | 149.55 | 156.65 | 0.00 | - | 5 | 5 | 33.30% |
| LLY250620C00680000 | 2024-07-25 1:50PM EDT | 2025-06-20 | 199.00 | 184.05 | 192.80 | 0.00 | - | 4 | 4 | 43.20% |
| LLY251219C00680000 | 2024-07-25 1:58PM EDT | 2025-12-19 | 223.20 | 208.05 | 216.00 | 0.00 | - | 2 | 80 | 41.97% |
| LLY260116C00680000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 236.00 | 211.20 | 219.15 | 0.00 | - | 2 | 37 | 41.82% |
| LLY261218C00680000 | 2024-06-03 9:46AM EDT | 2026-12-18 | 280.00 | 328.00 | 335.90 | 0.00 | - | 2 | 0 | 60.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00680000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.40 | 0.11 | 1.42 | +0.39 | +3,900.00% | 1 | 7 | 64.55% |
| LLY240809P00680000 | 2024-07-17 3:14PM EDT | 2024-08-09 | 0.01 | 1.73 | 2.60 | 0.00 | - | - | 2 | 55.84% |
| LLY240816P00680000 | 2024-07-25 3:46PM EDT | 2024-08-16 | 2.54 | 2.32 | 2.86 | 0.00 | - | 31 | 92 | 48.57% |
| LLY240830P00680000 | 2024-07-26 9:46AM EDT | 2024-08-30 | 4.05 | 2.27 | 5.70 | +2.15 | +113.16% | 2 | 0 | 45.04% |
| LLY240920P00680000 | 2024-07-26 2:55PM EDT | 2024-09-20 | 6.07 | 5.30 | 6.60 | +1.07 | +21.40% | 14 | 179 | 37.17% |
| LLY241018P00680000 | 2024-07-26 12:21PM EDT | 2024-10-18 | 7.85 | 7.95 | 11.20 | +3.35 | +74.44% | 1 | 97 | 36.06% |
| LLY241115P00680000 | 2024-07-25 3:32PM EDT | 2024-11-15 | 13.50 | 13.25 | 15.20 | 0.00 | - | 3 | 26 | 34.98% |
| LLY250117P00680000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 22.80 | 21.90 | 25.45 | +0.30 | +1.33% | 13 | 242 | 34.82% |
| LLY250221P00680000 | 2024-07-25 3:07PM EDT | 2025-02-21 | 26.06 | 26.10 | 28.15 | 0.00 | - | 3 | 45 | 33.32% |
| LLY250321P00680000 | 2024-06-12 2:02PM EDT | 2025-03-21 | 19.16 | 9.45 | 12.95 | 0.00 | - | 1 | 19 | 22.58% |
| LLY250620P00680000 | 2024-07-25 10:52AM EDT | 2025-06-20 | 34.00 | 36.25 | 41.10 | 0.00 | - | 1 | 39 | 32.23% |
| LLY251219P00680000 | 2024-07-25 9:49AM EDT | 2025-12-19 | 51.00 | 48.30 | 54.80 | +7.00 | +15.91% | 6 | 25 | 30.39% |
| LLY260116P00680000 | 2024-07-19 2:50PM EDT | 2026-01-16 | 43.75 | 49.45 | 57.00 | 0.00 | - | 52 | 105 | 30.28% |
| LLY261218P00680000 | 2024-07-26 2:19PM EDT | 2026-12-18 | 69.00 | 68.05 | 75.65 | +8.85 | +14.71% | 2 | 54 | 28.32% |
© 2024 Yahoo. All rights reserved.