Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 2024-08-16 | 223.74 | 292.25 | 296.00 | 0.00 | - | 1 | 1 | 138.88% |
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 351.30 | 355.35 | 0.00 | - | 25 | 31 | 175.67% |
| LLY241018C00520000 | 2024-05-13 10:34AM EDT | 2024-10-18 | 245.45 | 353.70 | 358.45 | 0.00 | - | 20 | 46 | 146.30% |
| LLY250117C00520000 | 2024-07-24 9:37AM EDT | 2025-01-17 | 305.90 | 297.00 | 305.00 | -55.70 | -15.40% | 1 | 970 | 56.23% |
| LLY250321C00520000 | 2024-07-18 2:40PM EDT | 2025-03-21 | 350.50 | 302.70 | 311.00 | 0.00 | - | 1 | 2 | 53.27% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 55.02% |
| LLY251219C00520000 | 2024-07-03 10:00AM EDT | 2025-12-19 | 433.50 | 325.00 | 333.00 | 0.00 | - | 1 | 322 | 49.26% |
| LLY260116C00520000 | 2024-07-17 9:44AM EDT | 2026-01-16 | 444.00 | 327.00 | 336.00 | 0.00 | - | 1 | 4 | 49.27% |
| LLY261218C00520000 | 2024-07-23 3:41PM EDT | 2026-12-18 | 422.59 | 349.00 | 358.00 | 0.00 | - | 1 | 9 | 45.93% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00520000 | 2024-06-05 12:58PM EDT | 2024-08-16 | 0.41 | 0.00 | 3.95 | 0.00 | - | 10 | 29 | 98.96% |
| LLY240823P00520000 | 2024-07-18 9:31AM EDT | 2024-08-23 | 0.70 | 0.00 | 4.65 | 0.00 | - | 1 | 1 | 88.26% |
| LLY240920P00520000 | 2024-07-18 2:05PM EDT | 2024-09-20 | 0.44 | 0.01 | 3.35 | 0.00 | - | 4 | 91 | 58.94% |
| LLY241018P00520000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 0.50 | 0.01 | 5.35 | 0.00 | - | 10 | 15 | 52.32% |
| LLY241115P00520000 | 2024-07-23 3:01PM EDT | 2024-11-15 | 1.20 | 1.05 | 4.80 | 0.00 | - | 1 | 22 | 51.02% |
| LLY250117P00520000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 4.00 | 2.70 | 4.50 | +1.72 | +75.44% | 2 | 625 | 40.25% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 41.26% |
| LLY250620P00520000 | 2024-07-23 1:22PM EDT | 2025-06-20 | 6.29 | 8.15 | 14.50 | 0.00 | - | 2 | 7 | 39.53% |
| LLY251219P00520000 | 2024-07-19 2:30PM EDT | 2025-12-19 | 14.00 | 15.25 | 21.00 | 0.00 | - | 1 | 94 | 35.68% |
| LLY260116P00520000 | 2024-07-23 1:03PM EDT | 2026-01-16 | 12.35 | 15.75 | 19.50 | 0.00 | - | 2 | 1,672 | 33.90% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 31.36% |
© 2024 Yahoo. All rights reserved.