Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00690000 | 2024-10-11 11:34AM EDT | 2024-10-18 | 235.30 | 239.65 | 246.30 | +4.80 | +2.08% | 1 | 16 | 115.26% |
| LLY241115C00690000 | 2024-09-27 2:27PM EDT | 2024-11-15 | 203.50 | 242.00 | 248.10 | 0.00 | - | 1 | 29 | 59.62% |
| LLY250117C00690000 | 2024-10-03 12:43PM EDT | 2025-01-17 | 213.50 | 252.60 | 258.15 | 0.00 | - | 1 | 95 | 51.14% |
| LLY250221C00690000 | 2024-09-11 3:43PM EDT | 2025-02-21 | 251.45 | 257.35 | 264.35 | 0.00 | - | 1 | 2 | 51.98% |
| LLY250321C00690000 | 2024-08-05 3:46PM EDT | 2025-03-21 | 153.38 | 282.25 | 288.70 | 0.00 | - | 5 | 12 | 61.64% |
| LLY250620C00690000 | 2024-10-11 3:50PM EDT | 2025-06-20 | 277.60 | 274.15 | 281.15 | +16.00 | +6.12% | 2 | 8 | 47.00% |
| LLY251219C00690000 | 2024-10-08 12:16PM EDT | 2025-12-19 | 285.60 | 299.00 | 308.90 | 0.00 | - | 2 | 22 | 46.06% |
| LLY260116C00690000 | 2024-08-13 3:26PM EDT | 2026-01-16 | 300.29 | 309.30 | 319.00 | 0.00 | - | 3 | 50 | 48.07% |
| LLY261218C00690000 | 2024-09-23 3:55PM EDT | 2026-12-18 | 337.00 | 340.00 | 349.00 | 0.00 | - | 2 | 4 | 44.10% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00690000 | 2024-10-07 11:51AM EDT | 2024-10-18 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 68 | 111.87% |
| LLY241025P00690000 | 2024-10-02 2:46PM EDT | 2024-10-25 | 0.94 | 0.00 | 3.00 | 0.00 | - | - | 1 | 84.86% |
| LLY241108P00690000 | 2024-09-30 9:31AM EDT | 2024-11-08 | 3.65 | 0.37 | 4.15 | 0.00 | - | - | 1 | 63.38% |
| LLY241115P00690000 | 2024-10-09 2:34PM EDT | 2024-11-15 | 1.80 | 0.69 | 2.60 | 0.00 | - | 1 | 178 | 53.31% |
| LLY250117P00690000 | 2024-10-04 2:18PM EDT | 2025-01-17 | 9.15 | 3.45 | 5.25 | 0.00 | - | 1 | 184 | 39.91% |
| LLY250221P00690000 | 2024-10-08 10:15AM EDT | 2025-02-21 | 10.00 | 7.00 | 8.70 | 0.00 | - | 2 | 62 | 38.82% |
| LLY250321P00690000 | 2024-10-11 11:55AM EDT | 2025-03-21 | 10.95 | 8.35 | 10.55 | -5.00 | -31.35% | 1 | 55 | 37.19% |
| LLY250620P00690000 | 2024-09-26 3:24PM EDT | 2025-06-20 | 20.50 | 16.00 | 19.65 | 0.00 | - | 15 | 91 | 36.08% |
| LLY250815P00690000 | 2024-10-03 10:28AM EDT | 2025-08-15 | 28.35 | 19.30 | 22.85 | 0.00 | - | 2 | 17 | 34.41% |
| LLY250919P00690000 | 2024-10-10 3:01PM EDT | 2025-09-19 | 26.35 | 21.45 | 25.15 | 0.00 | - | 2 | 30 | 33.77% |
| LLY251219P00690000 | 2024-09-26 1:32PM EDT | 2025-12-19 | 35.55 | 28.90 | 32.05 | 0.00 | - | 4 | 17 | 32.96% |
| LLY260116P00690000 | 2024-09-30 10:01AM EDT | 2026-01-16 | 43.85 | 28.05 | 35.10 | 0.00 | - | 3 | 245 | 33.16% |
| LLY261218P00690000 | 2024-09-30 9:31AM EDT | 2026-12-18 | 65.00 | 48.20 | 57.00 | 0.00 | - | 5 | 70 | 31.37% |
© 2024 Yahoo. All rights reserved.