Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C00570000 | 2024-10-04 3:43PM EDT | 2024-10-11 | 315.80 | 312.90 | 320.85 | -23.86 | -7.02% | 6 | 9 | 191.38% |
| LLY250117C00570000 | 2024-10-04 11:40AM EDT | 2025-01-17 | 319.00 | 322.35 | 330.25 | -41.00 | -11.39% | 2 | 97 | 60.57% |
| LLY250321C00570000 | 2024-06-21 12:15PM EDT | 2025-03-21 | 340.63 | 308.70 | 318.00 | 0.00 | - | 1 | 5 | 30.30% |
| LLY250620C00570000 | 2024-08-13 1:14PM EDT | 2025-06-20 | 369.17 | 386.00 | 395.20 | 0.00 | - | 1 | 5 | 81.11% |
| LLY250815C00570000 | 2024-09-18 10:41AM EDT | 2025-08-15 | 369.95 | 343.00 | 350.00 | 0.00 | - | - | 3 | 51.93% |
| LLY251219C00570000 | 2024-07-29 9:54AM EDT | 2025-12-19 | 304.50 | 416.50 | 431.65 | 0.00 | - | 1 | 724 | 75.85% |
| LLY260116C00570000 | 2024-09-05 9:40AM EDT | 2026-01-16 | 404.43 | 357.00 | 365.70 | 0.00 | - | 1 | 47 | 49.79% |
| LLY261218C00570000 | 2024-06-12 10:58AM EDT | 2026-12-18 | 375.75 | 442.00 | 451.00 | 0.00 | - | 1 | 3 | 62.79% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00570000 | 2024-10-02 2:43PM EDT | 2024-11-15 | 1.01 | 0.01 | 4.90 | 0.00 | - | 1 | 10 | 72.31% |
| LLY250117P00570000 | 2024-09-26 3:39PM EDT | 2025-01-17 | 1.30 | 1.75 | 5.25 | 0.00 | - | 10 | 205 | 53.19% |
| LLY250221P00570000 | 2024-07-31 10:25AM EDT | 2025-02-21 | 9.30 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 44.36% |
| LLY250321P00570000 | 2024-08-26 11:03AM EDT | 2025-03-21 | 4.30 | 2.65 | 5.05 | 0.00 | - | 1 | 58 | 41.70% |
| LLY250620P00570000 | 2024-08-30 11:16AM EDT | 2025-06-20 | 7.50 | 8.85 | 10.05 | 0.00 | - | 1 | 44 | 39.54% |
| LLY251219P00570000 | 2024-09-30 9:55AM EDT | 2025-12-19 | 19.24 | 14.90 | 18.85 | 0.00 | - | 1 | 69 | 36.28% |
| LLY260116P00570000 | 2024-08-26 3:18PM EDT | 2026-01-16 | 16.13 | 14.30 | 17.10 | 0.00 | - | 10 | 67 | 34.14% |
| LLY261218P00570000 | 2024-09-09 3:30PM EDT | 2026-12-18 | 32.85 | 28.30 | 35.05 | 0.00 | - | 1 | 81 | 33.33% |
© 2024 Yahoo. All rights reserved.