Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:915.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00915000 | 2024-07-02 3:59PM EDT | 2024-07-05 | 3.60 | 3.20 | 3.80 | -3.00 | -45.45% | 928 | 394 | 21.85% |
| LLY240712C00915000 | 2024-07-02 3:51PM EDT | 2024-07-12 | 11.00 | 10.80 | 11.40 | -1.21 | -9.91% | 262 | 63 | 25.25% |
| LLY240719C00915000 | 2024-07-02 3:40PM EDT | 2024-07-19 | 16.13 | 15.35 | 16.40 | -2.47 | -13.28% | 102 | 99 | 25.86% |
| LLY240726C00915000 | 2024-07-02 3:47PM EDT | 2024-07-26 | 20.92 | 18.75 | 23.00 | -1.66 | -7.35% | 69 | 64 | 28.92% |
| LLY240802C00915000 | 2024-07-02 3:20PM EDT | 2024-08-02 | 24.32 | 22.90 | 25.45 | -0.43 | -1.74% | 241 | 45 | 27.77% |
| LLY240809C00915000 | 2024-07-02 3:59PM EDT | 2024-08-09 | 37.65 | 36.60 | 38.70 | -2.35 | -5.87% | 14 | 3 | 36.45% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00915000 | 2024-07-02 3:44PM EDT | 2024-07-05 | 11.00 | 10.00 | 12.30 | +4.05 | +58.27% | 64 | 186 | 22.56% |
| LLY240712P00915000 | 2024-07-02 3:59PM EDT | 2024-07-12 | 17.20 | 16.65 | 18.00 | +4.75 | +38.15% | 8 | 58 | 22.37% |
| LLY240719P00915000 | 2024-07-02 3:34PM EDT | 2024-07-19 | 21.85 | 20.35 | 21.95 | +5.32 | +32.18% | 29 | 78 | 22.31% |
| LLY240726P00915000 | 2024-07-02 9:59AM EDT | 2024-07-26 | 40.00 | 22.35 | 25.35 | +17.79 | +80.10% | 2 | 4 | 22.48% |
| LLY240802P00915000 | 2024-07-02 9:37AM EDT | 2024-08-02 | 41.00 | 26.35 | 28.70 | +16.25 | +65.66% | 4 | 9 | 22.98% |
| LLY240809P00915000 | 2024-07-01 3:09PM EDT | 2024-08-09 | 34.02 | 38.50 | 40.95 | 0.00 | - | 2 | 6 | 31.28% |
© 2024 Yahoo. All rights reserved.