Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 293.57 | 412.95 | 416.15 | 0.00 | - | 1 | 197 | 217.48% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 2024-11-15 | 304.16 | 420.10 | 429.00 | 0.00 | - | 14 | 15 | 163.55% |
| LLY250117C00470000 | 2024-07-19 11:15AM EDT | 2025-01-17 | 409.91 | 344.00 | 352.00 | 0.00 | - | 56 | 179 | 62.37% |
| LLY250321C00470000 | 2024-07-23 3:40PM EDT | 2025-03-21 | 425.97 | 348.30 | 357.00 | 0.00 | - | 2 | 12 | 58.37% |
| LLY251219C00470000 | 2024-05-21 10:22AM EDT | 2025-12-19 | 371.80 | 446.00 | 456.00 | 0.00 | - | 1 | 9 | 88.51% |
| LLY260116C00470000 | 2024-07-02 9:34AM EDT | 2026-01-16 | 458.00 | 368.00 | 377.00 | 0.00 | - | 1 | 3 | 50.17% |
| LLY261218C00470000 | 2024-06-17 1:08PM EDT | 2026-12-18 | 475.00 | 490.00 | 499.00 | 0.00 | - | 4 | 3 | 82.76% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00470000 | 2024-07-09 2:28PM EDT | 2024-08-16 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 122.75% |
| LLY240830P00470000 | 2024-07-18 12:48PM EDT | 2024-08-30 | 1.06 | 0.00 | 4.35 | 0.00 | - | 3 | 0 | 93.44% |
| LLY240920P00470000 | 2024-07-18 1:07PM EDT | 2024-09-20 | 0.54 | 0.00 | 4.30 | 0.00 | - | 6 | 154 | 73.73% |
| LLY241018P00470000 | 2024-07-18 1:07PM EDT | 2024-10-18 | 2.52 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 61.38% |
| LLY250117P00470000 | 2024-07-12 11:47AM EDT | 2025-01-17 | 0.65 | 1.40 | 3.30 | 0.00 | - | 5 | 344 | 45.10% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 2.95 | 0.06 | 5.50 | 0.00 | - | 2 | 2 | 45.71% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 5.22 | 0.00 | 6.75 | 0.00 | - | 30 | 64 | 44.96% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 40.69% |
| LLY251219P00470000 | 2024-07-09 10:03AM EDT | 2025-12-19 | 6.58 | 9.50 | 15.10 | 0.00 | - | 20 | 55 | 37.80% |
| LLY260116P00470000 | 2024-06-03 1:53PM EDT | 2026-01-16 | 10.50 | 3.00 | 12.00 | 0.00 | - | 1 | 11 | 34.51% |
| LLY261218P00470000 | 2024-07-05 3:45PM EDT | 2026-12-18 | 11.56 | 15.00 | 25.00 | 0.00 | - | 3 | 5 | 33.86% |
© 2024 Yahoo. All rights reserved.