Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C01020000 | 2024-10-08 9:49AM EDT | 2024-10-11 | 0.05 | 0.00 | 1.07 | +0.04 | +400.00% | 6 | 115 | 54.00% |
| LLY241018C01020000 | 2024-10-08 12:06PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.85 | +0.06 | +31.58% | 1 | 3,180 | 35.27% |
| LLY241025C01020000 | 2024-10-04 2:38PM EDT | 2024-10-25 | 0.85 | 0.37 | 2.22 | 0.00 | - | 3 | 8 | 33.55% |
| LLY241101C01020000 | 2024-10-08 12:32PM EDT | 2024-11-01 | 6.00 | 5.65 | 8.10 | +0.80 | +15.38% | 4 | 107 | 40.81% |
| LLY241108C01020000 | 2024-10-08 11:59AM EDT | 2024-11-08 | 9.00 | 9.25 | 11.50 | 0.00 | - | 1 | 3 | 40.84% |
| LLY241115C01020000 | 2024-10-08 3:32PM EDT | 2024-11-15 | 12.39 | 11.30 | 12.60 | +1.81 | +17.11% | 292 | 914 | 38.30% |
| LLY241220C01020000 | 2024-10-07 3:28PM EDT | 2024-12-20 | 19.94 | 21.85 | 22.75 | 0.00 | - | 5 | 49 | 35.72% |
| LLY250117C01020000 | 2024-10-08 2:17PM EDT | 2025-01-17 | 32.00 | 28.75 | 31.05 | +5.22 | +19.49% | 21 | 461 | 35.43% |
| LLY250221C01020000 | 2024-10-07 10:49AM EDT | 2025-02-21 | 40.90 | 39.30 | 42.90 | +2.65 | +6.93% | 1 | 66 | 36.40% |
| LLY250321C01020000 | 2024-10-08 11:07AM EDT | 2025-03-21 | 50.00 | 47.40 | 49.60 | +9.40 | +23.15% | 3 | 133 | 36.08% |
| LLY250417C01020000 | 2024-10-03 3:52PM EDT | 2025-04-17 | 45.10 | 54.30 | 57.35 | 0.00 | - | 2 | 13 | 36.52% |
| LLY250620C01020000 | 2024-10-01 12:32PM EDT | 2025-06-20 | 59.05 | 68.65 | 70.30 | 0.00 | - | 4 | 166 | 36.00% |
| LLY250815C01020000 | 2024-10-04 10:01AM EDT | 2025-08-15 | 69.25 | 80.95 | 82.90 | 0.00 | - | 4 | 15 | 36.41% |
| LLY250919C01020000 | 2024-10-08 10:00AM EDT | 2025-09-19 | 89.40 | 85.20 | 88.55 | +18.65 | +26.36% | 4 | 2 | 36.13% |
| LLY251219C01020000 | 2024-10-08 10:17AM EDT | 2025-12-19 | 107.15 | 102.80 | 106.50 | +17.33 | +19.29% | 1 | 42 | 36.68% |
| LLY260116C01020000 | 2024-10-04 12:12PM EDT | 2026-01-16 | 93.17 | 107.75 | 112.70 | 0.00 | - | 1 | 428 | 37.07% |
| LLY261218C01020000 | 2024-09-27 12:32PM EDT | 2026-12-18 | 138.50 | 157.55 | 164.30 | 0.00 | - | 2 | 24 | 37.81% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P01020000 | 2024-09-26 3:22PM EDT | 2024-10-18 | 112.63 | 102.20 | 110.25 | 0.00 | - | 150 | 0 | 49.63% |
| LLY241115P01020000 | 2024-09-16 10:45AM EDT | 2024-11-15 | 106.85 | 112.55 | 116.45 | 0.00 | - | - | 1 | 35.37% |
| LLY241220P01020000 | 2024-10-04 1:01PM EDT | 2024-12-20 | 149.00 | 120.00 | 124.75 | 0.00 | - | 2 | 2 | 32.54% |
| LLY250117P01020000 | 2024-10-08 1:06PM EDT | 2025-01-17 | 128.25 | 125.05 | 129.15 | -21.05 | -14.10% | 2 | 17 | 30.52% |
| LLY250221P01020000 | 2024-09-16 12:35PM EDT | 2025-02-21 | 127.45 | 132.80 | 137.05 | 0.00 | - | - | 1 | 30.44% |
| LLY250321P01020000 | 2024-10-04 10:12AM EDT | 2025-03-21 | 159.55 | 135.85 | 140.95 | 0.00 | - | 2 | 1 | 29.52% |
| LLY250620P01020000 | 2024-09-03 10:57AM EDT | 2025-06-20 | 124.45 | 166.30 | 171.00 | 0.00 | - | 1 | 18 | 34.15% |
| LLY251219P01020000 | 2024-10-04 10:30AM EDT | 2025-12-19 | 190.45 | 167.70 | 172.20 | 0.00 | - | 2 | 5 | 26.43% |
| LLY260116P01020000 | 2024-09-27 1:19PM EDT | 2026-01-16 | 194.00 | 169.25 | 175.45 | 0.00 | - | 1 | 14 | 26.43% |
© 2024 Yahoo. All rights reserved.