Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00730000 | 2024-10-11 10:49AM EDT | 2024-10-18 | 192.00 | 199.75 | 204.90 | +22.63 | +13.36% | 8 | 33 | 88.57% |
| LLY241115C00730000 | 2024-08-27 2:58PM EDT | 2024-11-15 | 234.00 | 186.20 | 189.95 | 0.00 | - | 10 | 6 | 0.00% |
| LLY250117C00730000 | 2024-10-11 10:10AM EDT | 2025-01-17 | 203.00 | 215.85 | 220.15 | +3.82 | +1.92% | 2 | 528 | 48.97% |
| LLY250221C00730000 | 2024-08-14 9:51AM EDT | 2025-02-21 | 225.85 | 231.25 | 236.35 | 0.00 | - | 2 | 1 | 52.14% |
| LLY250321C00730000 | 2024-09-24 3:48PM EDT | 2025-03-21 | 223.92 | 228.50 | 231.75 | 0.00 | - | 1 | 38 | 46.01% |
| LLY250620C00730000 | 2024-10-11 3:47PM EDT | 2025-06-20 | 244.60 | 241.60 | 248.70 | +17.00 | +7.47% | 2 | 10 | 44.91% |
| LLY251219C00730000 | 2024-10-09 1:06PM EDT | 2025-12-19 | 259.90 | 271.15 | 278.25 | 0.00 | - | 2 | 21 | 44.14% |
| LLY260116C00730000 | 2024-09-04 11:12AM EDT | 2026-01-16 | 299.65 | 232.10 | 237.15 | 0.00 | - | 2 | 59 | 29.04% |
| LLY261218C00730000 | 2024-09-27 12:28PM EDT | 2026-12-18 | 270.10 | 314.00 | 323.00 | 0.00 | - | 3 | 12 | 43.07% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00730000 | 2024-10-07 3:28PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.59 | 0.00 | - | 40 | 275 | 89.84% |
| LLY241025P00730000 | 2024-10-01 1:24PM EDT | 2024-10-25 | 1.11 | 0.00 | 3.40 | 0.00 | - | 4 | 5 | 75.73% |
| LLY241108P00730000 | 2024-09-30 12:39PM EDT | 2024-11-08 | 5.80 | 0.78 | 4.40 | 0.00 | - | - | 1 | 55.82% |
| LLY241115P00730000 | 2024-10-11 3:24PM EDT | 2024-11-15 | 2.56 | 1.84 | 2.77 | -1.04 | -28.89% | 12 | 776 | 50.23% |
| LLY250117P00730000 | 2024-10-11 10:58AM EDT | 2025-01-17 | 8.45 | 6.45 | 8.15 | -6.15 | -42.12% | 3 | 254 | 38.14% |
| LLY250221P00730000 | 2024-10-01 3:45PM EDT | 2025-02-21 | 20.45 | 11.45 | 12.80 | 0.00 | - | 20 | 38 | 37.34% |
| LLY250321P00730000 | 2024-10-11 11:51AM EDT | 2025-03-21 | 15.75 | 13.35 | 15.30 | -0.55 | -3.37% | 7 | 36 | 35.93% |
| LLY250620P00730000 | 2024-09-17 10:19AM EDT | 2025-06-20 | 29.25 | 22.35 | 24.25 | 0.00 | - | 1 | 68 | 33.85% |
| LLY250815P00730000 | 2024-10-11 11:40AM EDT | 2025-08-15 | 30.00 | 26.95 | 29.90 | -2.00 | -6.25% | 8 | 25 | 33.28% |
| LLY250919P00730000 | 2024-10-09 2:32PM EDT | 2025-09-19 | 33.25 | 29.25 | 34.40 | 0.00 | - | 44 | 66 | 33.47% |
| LLY251219P00730000 | 2024-10-10 2:52PM EDT | 2025-12-19 | 43.19 | 37.25 | 41.75 | 0.00 | - | 5 | 32 | 32.44% |
| LLY260116P00730000 | 2024-10-03 12:47PM EDT | 2026-01-16 | 50.80 | 38.40 | 42.50 | 0.00 | - | 1 | 100 | 31.70% |
| LLY261218P00730000 | 2024-09-18 3:21PM EDT | 2026-12-18 | 71.80 | 59.00 | 69.00 | 0.00 | - | 20 | 3 | 30.80% |
| LLY270115P00730000 | 2024-10-10 2:58PM EDT | 2027-01-15 | 66.78 | 61.35 | 68.60 | -2.05 | -2.98% | 16 | 26 | 30.18% |
© 2024 Yahoo. All rights reserved.