Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00630000 | 2024-07-25 12:53PM EDT | 2024-10-18 | 204.43 | 325.15 | 330.80 | 0.00 | - | 2 | 2 | 303.25% |
| LLY241115C00630000 | 2024-08-08 2:34PM EDT | 2024-11-15 | 227.40 | 279.00 | 286.40 | 0.00 | - | 5 | 7 | 109.28% |
| LLY250117C00630000 | 2024-09-23 12:34PM EDT | 2025-01-17 | 293.05 | 265.55 | 273.15 | 0.00 | - | 1 | 197 | 53.82% |
| LLY250321C00630000 | 2024-08-02 9:30AM EDT | 2025-03-21 | 220.20 | 346.90 | 356.00 | 0.00 | - | 1 | 11 | 98.83% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 270.99 | 319.50 | 327.95 | 0.00 | - | 2 | 2 | 65.94% |
| LLY251219C00630000 | 2024-08-23 9:31AM EDT | 2025-12-19 | 378.56 | 337.00 | 346.00 | 0.00 | - | 1 | 22 | 57.19% |
| LLY260116C00630000 | 2024-08-30 3:54PM EDT | 2026-01-16 | 384.35 | 301.00 | 307.30 | 0.00 | - | 1 | 46 | 42.69% |
| LLY261218C00630000 | 2024-08-23 9:31AM EDT | 2026-12-18 | 416.24 | 372.00 | 381.00 | 0.00 | - | 1 | 2 | 51.79% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00630000 | 2024-10-03 10:45AM EDT | 2024-10-18 | 0.12 | 0.00 | 0.22 | 0.00 | - | 3 | 259 | 67.77% |
| LLY241115P00630000 | 2024-10-02 10:53AM EDT | 2024-11-15 | 1.79 | 0.85 | 1.60 | 0.00 | - | 1 | 42 | 52.08% |
| LLY250117P00630000 | 2024-10-02 10:39AM EDT | 2025-01-17 | 4.90 | 2.96 | 4.80 | 0.00 | - | 1 | 420 | 42.41% |
| LLY250221P00630000 | 2024-09-05 3:58PM EDT | 2025-02-21 | 8.15 | 4.75 | 11.00 | 0.00 | - | 1 | 14 | 45.22% |
| LLY250321P00630000 | 2024-10-01 12:15PM EDT | 2025-03-21 | 9.60 | 6.10 | 12.10 | 0.00 | - | 6 | 70 | 42.40% |
| LLY250620P00630000 | 2024-10-04 2:16PM EDT | 2025-06-20 | 14.75 | 11.90 | 14.90 | -0.57 | -3.72% | 1 | 62 | 36.32% |
| LLY250815P00630000 | 2024-08-12 1:13PM EDT | 2025-08-15 | 24.15 | 15.85 | 17.45 | 0.00 | - | - | 2 | 34.62% |
| LLY250919P00630000 | 2024-09-25 1:08PM EDT | 2025-09-19 | 16.15 | 17.00 | 21.00 | 0.00 | - | - | 2 | 34.94% |
| LLY251219P00630000 | 2024-08-26 12:58PM EDT | 2025-12-19 | 24.25 | 21.90 | 24.75 | 0.00 | - | 15 | 18 | 32.99% |
| LLY260116P00630000 | 2024-08-20 3:18PM EDT | 2026-01-16 | 26.30 | 23.90 | 26.15 | 0.00 | - | 10 | 0 | 32.64% |
| LLY261218P00630000 | 2024-09-09 3:52PM EDT | 2026-12-18 | 44.85 | 40.80 | 47.75 | 0.00 | - | 30 | 50 | 31.88% |
© 2024 Yahoo. All rights reserved.