Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C01080000 | 2024-10-03 9:46AM EDT | 2024-10-11 | 0.05 | 0.00 | 3.60 | 0.00 | - | 40 | 159 | 169.68% |
| LLY241018C01080000 | 2024-10-11 3:38PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 92 | 43.60% |
| LLY241025C01080000 | 2024-09-30 11:24AM EDT | 2024-10-25 | 0.61 | 0.06 | 1.27 | 0.00 | - | 2 | 211 | 40.97% |
| LLY241101C01080000 | 2024-10-11 3:07PM EDT | 2024-11-01 | 2.87 | 1.33 | 2.96 | +0.91 | +46.43% | 1 | 88 | 40.23% |
| LLY241108C01080000 | 2024-10-11 11:53AM EDT | 2024-11-08 | 4.07 | 4.35 | 6.15 | +0.91 | +28.80% | 16 | 183 | 42.15% |
| LLY241115C01080000 | 2024-10-11 2:20PM EDT | 2024-11-15 | 5.35 | 5.70 | 7.65 | +1.35 | +33.75% | 11 | 370 | 40.29% |
| LLY241220C01080000 | 2024-10-11 3:42PM EDT | 2024-12-20 | 14.12 | 13.65 | 16.00 | +1.03 | +7.87% | 11 | 13 | 36.72% |
| LLY250117C01080000 | 2024-10-11 3:52PM EDT | 2025-01-17 | 20.59 | 20.45 | 22.00 | +2.29 | +12.51% | 2 | 335 | 35.25% |
| LLY250221C01080000 | 2024-10-11 12:18PM EDT | 2025-02-21 | 30.55 | 30.75 | 32.00 | +8.60 | +39.18% | 6 | 24 | 35.74% |
| LLY250321C01080000 | 2024-10-07 2:26PM EDT | 2025-03-21 | 34.15 | 36.65 | 38.65 | +3.85 | +12.71% | 8 | 75 | 35.61% |
| LLY250417C01080000 | 2024-10-07 9:51AM EDT | 2025-04-17 | 33.70 | 41.65 | 46.00 | 0.00 | - | 2 | 10 | 36.03% |
| LLY250620C01080000 | 2024-10-11 12:34PM EDT | 2025-06-20 | 55.32 | 56.00 | 58.35 | +4.04 | +7.88% | 1 | 57 | 35.45% |
| LLY250815C01080000 | 2024-10-10 11:51AM EDT | 2025-08-15 | 61.85 | 67.55 | 71.85 | 0.00 | - | 2 | 13 | 36.22% |
| LLY250919C01080000 | 2024-10-11 2:59PM EDT | 2025-09-19 | 74.15 | 73.55 | 79.20 | +5.75 | +8.41% | 4 | 21 | 36.43% |
| LLY251219C01080000 | 2024-10-11 2:51PM EDT | 2025-12-19 | 90.20 | 90.35 | 94.55 | +21.05 | +30.44% | 2 | 69 | 36.26% |
| LLY260116C01080000 | 2024-09-03 3:44PM EDT | 2026-01-16 | 115.65 | 75.15 | 78.25 | 0.00 | - | 2 | 18 | 31.17% |
| LLY261218C01080000 | 2024-09-20 10:01AM EDT | 2026-12-18 | 151.30 | 144.20 | 153.00 | 0.00 | - | 2 | 33 | 37.42% |
| LLY270115C01080000 | 2024-10-11 3:52PM EDT | 2027-01-15 | 156.00 | 148.20 | 156.00 | +26.33 | +20.31% | 1 | 5 | 37.32% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241101P01080000 | 2024-10-11 11:50AM EDT | 2024-11-01 | 156.29 | 145.80 | 152.70 | -8.71 | -5.28% | 1 | 0 | 45.18% |
| LLY241115P01080000 | 2024-09-11 11:45AM EDT | 2024-11-15 | 170.70 | 149.85 | 152.70 | 0.00 | - | 1 | 3 | 35.33% |
| LLY250117P01080000 | 2024-09-16 2:16PM EDT | 2025-01-17 | 166.65 | 159.20 | 162.35 | 0.00 | - | 2 | 1 | 29.94% |
| LLY250221P01080000 | 2024-09-11 1:58PM EDT | 2025-02-21 | 176.65 | 165.65 | 168.60 | 0.00 | - | - | 1 | 29.55% |
| LLY250321P01080000 | 2024-10-09 9:56AM EDT | 2025-03-21 | 181.05 | 168.65 | 171.75 | 0.00 | - | 2 | 1 | 28.51% |
| LLY251219P01080000 | 2024-10-04 10:26AM EDT | 2025-12-19 | 232.40 | 197.25 | 201.90 | 0.00 | - | 2 | 1 | 25.91% |
| LLY260116P01080000 | 2024-05-15 10:25AM EDT | 2026-01-16 | 307.15 | 224.00 | 233.00 | 0.00 | - | 1 | 0 | 32.87% |
© 2024 Yahoo. All rights reserved.