Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00490000 | 2024-07-05 3:49PM EDT | 2024-08-16 | 427.54 | 313.40 | 319.60 | 0.00 | - | 2 | 2 | 109.61% |
| LLY240920C00490000 | 2024-07-18 12:17PM EDT | 2024-09-20 | 352.12 | 315.70 | 321.95 | 0.00 | - | 3 | 13 | 78.06% |
| LLY250117C00490000 | 2024-07-16 10:24AM EDT | 2025-01-17 | 470.00 | 325.00 | 333.00 | 0.00 | - | 1 | 45 | 59.70% |
| LLY251219C00490000 | 2024-02-29 4:19PM EDT | 2025-12-19 | 315.85 | 333.00 | 341.00 | 0.00 | - | 1 | 4 | 42.42% |
| LLY260116C00490000 | 2024-07-18 10:32AM EDT | 2026-01-16 | 426.23 | 351.00 | 359.00 | 0.00 | - | 1 | 12 | 50.47% |
| LLY261218C00490000 | 2024-06-21 9:31AM EDT | 2026-12-18 | 448.00 | 421.00 | 431.00 | 0.00 | - | 1 | 6 | 62.60% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00490000 | 2024-07-09 3:51PM EDT | 2024-08-16 | 0.05 | 0.00 | 2.67 | 0.00 | - | 2 | 152 | 103.64% |
| LLY240920P00490000 | 2024-05-16 1:57PM EDT | 2024-09-20 | 0.55 | 0.00 | 1.14 | 0.00 | - | 1 | 94 | 56.10% |
| LLY241018P00490000 | 2024-07-23 9:37AM EDT | 2024-10-18 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 23 | 57.21% |
| LLY241115P00490000 | 2024-07-18 12:18PM EDT | 2024-11-15 | 1.00 | 0.54 | 4.15 | 0.00 | - | 2 | 3 | 55.07% |
| LLY250117P00490000 | 2024-07-25 10:55AM EDT | 2025-01-17 | 2.31 | 1.50 | 5.60 | 0.00 | - | 1 | 343 | 46.98% |
| LLY250321P00490000 | 2024-07-11 10:00AM EDT | 2025-03-21 | 1.30 | 3.05 | 8.10 | 0.00 | - | 10 | 13 | 43.92% |
| LLY250620P00490000 | 2024-06-17 9:30AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY251219P00490000 | 2024-06-05 11:31AM EDT | 2025-12-19 | 11.74 | 3.00 | 12.00 | 0.00 | - | 2 | 34 | 33.21% |
| LLY260116P00490000 | 2024-06-03 3:57PM EDT | 2026-01-16 | 12.50 | 4.00 | 13.00 | 0.00 | - | 2 | 37 | 33.07% |
| LLY261218P00490000 | 2024-07-18 1:48PM EDT | 2026-12-18 | 19.50 | 19.15 | 26.90 | 0.00 | - | 1 | 6 | 32.68% |
© 2024 Yahoo. All rights reserved.