Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00760000 | 2024-07-26 10:25AM EDT | 2024-08-02 | 60.63 | 45.35 | 51.55 | -67.70 | -52.75% | 1 | 1 | 52.22% |
| LLY240816C00760000 | 2024-07-25 3:43PM EDT | 2024-08-16 | 73.95 | 57.85 | 62.50 | 0.00 | - | 10 | 72 | 47.94% |
| LLY240920C00760000 | 2024-07-26 12:12PM EDT | 2024-09-20 | 77.00 | 71.20 | 74.40 | -5.13 | -6.25% | 4 | 104 | 40.03% |
| LLY241018C00760000 | 2024-07-18 10:20AM EDT | 2024-10-18 | 141.50 | 78.50 | 83.15 | 0.00 | - | 1 | 66 | 38.89% |
| LLY241115C00760000 | 2024-07-26 1:42PM EDT | 2024-11-15 | 96.75 | 89.60 | 93.60 | -7.05 | -6.79% | 3 | 139 | 40.00% |
| LLY250117C00760000 | 2024-07-25 12:40PM EDT | 2025-01-17 | 121.46 | 107.75 | 112.45 | 0.00 | - | 1 | 265 | 41.02% |
| LLY250221C00760000 | 2024-07-18 11:38AM EDT | 2025-02-21 | 148.65 | 113.90 | 120.25 | 0.00 | - | 1 | 12 | 40.84% |
| LLY250321C00760000 | 2024-07-18 3:14PM EDT | 2025-03-21 | 152.69 | 119.95 | 126.50 | 0.00 | - | 1 | 28 | 40.92% |
| LLY250620C00760000 | 2024-07-25 10:02AM EDT | 2025-06-20 | 152.50 | 134.05 | 141.50 | 0.00 | - | 1 | 32 | 40.01% |
| LLY251219C00760000 | 2024-07-25 3:52PM EDT | 2025-12-19 | 179.10 | 161.05 | 169.00 | 0.00 | - | 1 | 88 | 39.79% |
| LLY260116C00760000 | 2024-07-01 12:57PM EDT | 2026-01-16 | 252.06 | 164.25 | 172.80 | 0.00 | - | 1 | 37 | 39.78% |
| LLY261218C00760000 | 2024-07-17 9:31AM EDT | 2026-12-18 | 275.05 | 203.10 | 210.90 | 0.00 | - | 1 | 19 | 39.45% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00760000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.50 | 2.69 | 3.50 | -0.60 | -14.63% | 105 | 88 | 40.36% |
| LLY240809P00760000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 11.70 | 11.15 | 14.15 | -0.10 | -0.85% | 16 | 113 | 51.69% |
| LLY240816P00760000 | 2024-07-26 3:46PM EDT | 2024-08-16 | 14.72 | 13.30 | 15.05 | +0.72 | +5.14% | 66 | 211 | 43.61% |
| LLY240823P00760000 | 2024-07-26 2:29PM EDT | 2024-08-23 | 14.05 | 13.95 | 16.70 | -0.50 | -3.44% | 4 | 21 | 39.97% |
| LLY240830P00760000 | 2024-07-26 10:34AM EDT | 2024-08-30 | 15.50 | 14.80 | 19.25 | +0.75 | +5.08% | 61 | 5 | 38.74% |
| LLY240920P00760000 | 2024-07-26 2:21PM EDT | 2024-09-20 | 21.35 | 20.50 | 23.10 | +0.85 | +4.15% | 28 | 796 | 34.12% |
| LLY241018P00760000 | 2024-07-26 10:51AM EDT | 2024-10-18 | 25.50 | 27.05 | 30.55 | +0.80 | +3.24% | 1 | 79 | 33.25% |
| LLY241115P00760000 | 2024-07-26 11:01AM EDT | 2024-11-15 | 33.25 | 34.70 | 38.20 | -1.85 | -5.27% | 76 | 189 | 33.49% |
| LLY250117P00760000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 45.40 | 46.65 | 50.50 | +0.25 | +0.55% | 13 | 170 | 32.75% |
| LLY250221P00760000 | 2024-07-25 3:50PM EDT | 2025-02-21 | 46.53 | 50.55 | 56.15 | 0.00 | - | 1 | 3 | 32.37% |
| LLY250321P00760000 | 2024-07-25 2:21PM EDT | 2025-03-21 | 52.40 | 53.15 | 59.45 | 0.00 | - | 4 | 16 | 31.76% |
| LLY250620P00760000 | 2024-07-24 2:06PM EDT | 2025-06-20 | 65.87 | 63.50 | 68.85 | +16.75 | +34.10% | 1 | 74 | 30.29% |
| LLY251219P00760000 | 2024-07-24 3:50PM EDT | 2025-12-19 | 66.37 | 79.00 | 84.90 | 0.00 | - | 50 | 3 | 28.79% |
| LLY260116P00760000 | 2024-07-25 9:38AM EDT | 2026-01-16 | 72.37 | 80.80 | 85.00 | 0.00 | - | 1 | 17 | 28.06% |
| LLY261218P00760000 | 2024-07-11 10:36AM EDT | 2026-12-18 | 66.06 | 99.35 | 103.50 | 0.00 | - | 1 | 42 | 25.97% |
© 2024 Yahoo. All rights reserved.