Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241101C00610000 | 2024-09-27 9:31AM EDT | 2024-11-01 | 285.90 | 319.45 | 326.80 | 0.00 | - | 1 | 1 | 87.26% |
| LLY241115C00610000 | 2024-08-16 9:35AM EDT | 2024-11-15 | 325.72 | 318.85 | 325.60 | 0.00 | - | 1 | 11 | 52.73% |
| LLY250117C00610000 | 2024-09-20 10:00AM EDT | 2025-01-17 | 336.00 | 328.60 | 334.10 | 0.00 | - | 1 | 158 | 60.38% |
| LLY250221C00610000 | 2024-08-07 3:26PM EDT | 2025-02-21 | 196.22 | 309.40 | 317.60 | 0.00 | - | - | 20 | 0.00% |
| LLY250321C00610000 | 2024-09-27 9:37AM EDT | 2025-03-21 | 335.70 | 334.05 | 341.75 | +42.80 | +14.61% | 4 | 30 | 54.42% |
| LLY250620C00610000 | 2024-10-11 3:50PM EDT | 2025-06-20 | 346.60 | 343.35 | 351.25 | +24.60 | +7.64% | 2 | 4 | 50.41% |
| LLY251219C00610000 | 2024-10-09 10:33AM EDT | 2025-12-19 | 351.55 | 363.00 | 372.00 | 0.00 | - | 4 | 16 | 49.88% |
| LLY260116C00610000 | 2024-10-10 1:48PM EDT | 2026-01-16 | 349.03 | 367.00 | 374.30 | 0.00 | - | 5 | 72 | 49.29% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00610000 | 2024-09-30 11:54AM EDT | 2024-10-18 | 0.10 | 0.00 | 1.13 | 0.00 | - | 4 | 45 | 145.80% |
| LLY241115P00610000 | 2024-09-27 3:52PM EDT | 2024-11-15 | 1.50 | 0.00 | 1.93 | 0.00 | - | 3 | 45 | 65.99% |
| LLY250117P00610000 | 2024-10-01 2:50PM EDT | 2025-01-17 | 4.35 | 1.70 | 3.15 | 0.00 | - | 1 | 306 | 47.62% |
| LLY250221P00610000 | 2024-08-09 10:25AM EDT | 2025-02-21 | 13.20 | 6.35 | 9.30 | 0.00 | - | 1 | 8 | 51.80% |
| LLY250321P00610000 | 2024-08-08 9:54AM EDT | 2025-03-21 | 15.95 | 6.10 | 10.75 | 0.00 | - | 8 | 17 | 48.85% |
| LLY250620P00610000 | 2024-10-08 2:01PM EDT | 2025-06-20 | 10.05 | 7.80 | 10.80 | 0.00 | - | 2 | 41 | 39.05% |
| LLY250815P00610000 | 2024-10-03 10:27AM EDT | 2025-08-15 | 15.65 | 7.00 | 15.00 | 0.00 | - | - | 1 | 38.69% |
| LLY250919P00610000 | 2024-09-30 10:21AM EDT | 2025-09-19 | 19.00 | 9.10 | 16.65 | 0.00 | - | 8 | 12 | 37.81% |
| LLY251219P00610000 | 2024-07-19 10:06AM EDT | 2025-12-19 | 25.10 | 19.60 | 27.95 | 0.00 | - | 2 | 6 | 39.79% |
| LLY260116P00610000 | 2024-10-09 2:39PM EDT | 2026-01-16 | 20.60 | 18.35 | 20.35 | 0.00 | - | 1 | 552 | 34.66% |
| LLY261218P00610000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 33.41 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 6.25% |
© 2024 Yahoo. All rights reserved.