Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241011C00760000 | 2024-09-10 3:33PM EDT | 2024-10-11 | 148.50 | 123.80 | 129.70 | 0.00 | - | - | 4 | 70.04% |
| LLY241018C00760000 | 2024-10-01 2:18PM EDT | 2024-10-18 | 126.91 | 124.35 | 130.70 | 0.00 | - | 3 | 65 | 55.36% |
| LLY241101C00760000 | 2024-09-27 3:12PM EDT | 2024-11-01 | 133.03 | 130.60 | 138.00 | 0.00 | - | 2 | 2 | 55.37% |
| LLY241115C00760000 | 2024-09-30 10:52AM EDT | 2024-11-15 | 132.50 | 135.30 | 141.00 | 0.00 | - | 1 | 143 | 49.66% |
| LLY250117C00760000 | 2024-10-03 1:03PM EDT | 2025-01-17 | 151.50 | 153.05 | 156.55 | 0.00 | - | 1 | 277 | 43.55% |
| LLY250221C00760000 | 2024-10-04 9:49AM EDT | 2025-02-21 | 163.05 | 162.00 | 166.65 | +15.51 | +10.51% | 1 | 12 | 43.79% |
| LLY250321C00760000 | 2024-09-17 11:06AM EDT | 2025-03-21 | 194.75 | 167.60 | 171.10 | 0.00 | - | 6 | 24 | 42.34% |
| LLY250417C00760000 | 2024-09-27 3:59PM EDT | 2025-04-17 | 170.28 | 172.75 | 176.85 | 0.00 | - | 1 | 1 | 42.09% |
| LLY250620C00760000 | 2024-10-04 1:21PM EDT | 2025-06-20 | 183.40 | 184.40 | 189.95 | -22.93 | -11.11% | 14 | 34 | 41.90% |
| LLY251219C00760000 | 2024-07-30 11:14AM EDT | 2025-12-19 | 148.00 | 263.85 | 270.75 | 0.00 | - | 1 | 89 | 55.50% |
| LLY260116C00760000 | 2024-08-12 9:59AM EDT | 2026-01-16 | 243.68 | 233.75 | 239.45 | 0.00 | - | 4 | 36 | 45.72% |
| LLY261218C00760000 | 2024-09-17 9:33AM EDT | 2026-12-18 | 284.58 | 259.20 | 268.00 | 0.00 | - | 1 | 22 | 41.24% |
| LLY270115C00760000 | 2024-09-18 3:00PM EDT | 2027-01-15 | 285.44 | 263.00 | 272.00 | 0.00 | - | - | 1 | 41.42% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241004P00760000 | 2024-09-30 1:09PM EDT | 2024-10-04 | 0.08 | 0.00 | 1.50 | 0.00 | - | 26 | 14 | 155.96% |
| LLY241011P00760000 | 2024-10-04 9:43AM EDT | 2024-10-11 | 0.26 | 0.06 | 0.34 | -0.15 | -36.59% | 5 | 5 | 48.78% |
| LLY241018P00760000 | 2024-10-02 11:49AM EDT | 2024-10-18 | 0.84 | 0.34 | 1.50 | 0.00 | - | 4 | 139 | 45.73% |
| LLY241025P00760000 | 2024-09-30 9:31AM EDT | 2024-10-25 | 3.62 | 0.70 | 1.64 | 0.00 | - | 3 | 16 | 38.44% |
| LLY241101P00760000 | 2024-10-04 11:47AM EDT | 2024-11-01 | 5.40 | 3.25 | 5.05 | -0.34 | -5.92% | 2 | 9 | 43.71% |
| LLY241115P00760000 | 2024-10-04 2:29PM EDT | 2024-11-15 | 9.00 | 8.20 | 9.20 | -1.00 | -10.00% | 11 | 318 | 43.02% |
| LLY241220P00760000 | 2024-10-04 3:53PM EDT | 2024-12-20 | 14.05 | 12.10 | 14.20 | -1.29 | -8.41% | 3 | 77 | 37.24% |
| LLY250117P00760000 | 2024-10-04 10:23AM EDT | 2025-01-17 | 19.56 | 17.60 | 18.70 | -0.49 | -2.44% | 7 | 272 | 35.63% |
| LLY250221P00760000 | 2024-09-30 1:58PM EDT | 2025-02-21 | 27.91 | 22.85 | 26.15 | 0.00 | - | 2 | 16 | 35.76% |
| LLY250321P00760000 | 2024-10-04 2:18PM EDT | 2025-03-21 | 29.80 | 26.10 | 28.80 | -0.40 | -1.32% | 1 | 57 | 34.17% |
| LLY250417P00760000 | 2024-10-03 3:45PM EDT | 2025-04-17 | 32.95 | 29.75 | 34.70 | 0.00 | - | 21 | 21 | 34.76% |
| LLY250620P00760000 | 2024-09-10 3:18PM EDT | 2025-06-20 | 38.24 | 37.30 | 40.20 | 0.00 | - | 3 | 73 | 32.57% |
| LLY250815P00760000 | 2024-09-30 3:18PM EDT | 2025-08-15 | 48.40 | 42.90 | 47.95 | 0.00 | - | 3 | 7 | 32.51% |
| LLY251219P00760000 | 2024-10-03 2:49PM EDT | 2025-12-19 | 58.19 | 55.55 | 59.00 | 0.00 | - | 3 | 50 | 30.98% |
| LLY260116P00760000 | 2024-09-20 3:46PM EDT | 2026-01-16 | 51.00 | 56.55 | 60.85 | 0.00 | - | 15 | 36 | 30.60% |
| LLY261218P00760000 | 2024-09-12 9:31AM EDT | 2026-12-18 | 70.10 | 79.20 | 88.00 | 0.00 | - | 10 | 43 | 29.53% |
© 2024 Yahoo. All rights reserved.