Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00440000 | 2024-05-17 9:59AM EDT | 2024-10-18 | 339.35 | 443.55 | 451.25 | 0.00 | - | 1 | 2 | 195.81% |
| LLY250117C00440000 | 2024-07-19 10:15AM EDT | 2025-01-17 | 440.88 | 372.50 | 380.60 | 0.00 | - | 1 | 296 | 66.42% |
| LLY251219C00440000 | 2024-03-08 10:33AM EDT | 2025-12-19 | 367.00 | 379.05 | 387.70 | 0.00 | - | 1 | 29 | 47.16% |
| LLY260116C00440000 | 2024-05-31 9:48AM EDT | 2026-01-16 | 420.00 | 493.00 | 502.00 | 0.00 | - | 2 | 6 | 100.86% |
| LLY261218C00440000 | 2024-04-15 2:59PM EDT | 2026-12-18 | 377.36 | 399.00 | 408.00 | 0.00 | - | 2 | 2 | 45.26% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00440000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 26 | 27 | 121.88% |
| LLY240816P00440000 | 2024-07-25 11:04AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.05 | -0.05 | -55.56% | 1 | 3 | 79.69% |
| LLY240920P00440000 | 2024-05-24 12:31PM EDT | 2024-09-20 | 0.25 | 0.00 | 2.00 | 0.00 | - | 1 | 2,562 | 72.39% |
| LLY241018P00440000 | 2024-06-03 1:24PM EDT | 2024-10-18 | 0.42 | 0.01 | 5.30 | 0.00 | - | 1 | 0 | 69.15% |
| LLY250117P00440000 | 2024-07-19 3:12PM EDT | 2025-01-17 | 1.31 | 0.69 | 4.20 | 0.00 | - | 8 | 87 | 52.26% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 2025-06-20 | 7.90 | 2.15 | 10.00 | 0.00 | - | 1 | 1 | 46.30% |
| LLY251219P00440000 | 2024-07-10 2:19PM EDT | 2025-12-19 | 4.20 | 4.70 | 12.90 | 0.00 | - | 1 | 23 | 39.72% |
| LLY260116P00440000 | 2024-07-09 9:30AM EDT | 2026-01-16 | 4.64 | 6.75 | 13.55 | 0.00 | - | 62 | 76 | 39.19% |
| LLY261218P00440000 | 2024-07-02 2:23PM EDT | 2026-12-18 | 9.36 | 11.00 | 21.00 | 0.00 | - | 10 | 19 | 35.00% |
© 2024 Yahoo. All rights reserved.