Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00770000 | 2024-10-11 11:48AM EDT | 2024-10-18 | 156.92 | 158.00 | 165.00 | 0.00 | - | 2 | 52 | 108.98% |
| LLY241115C00770000 | 2024-10-04 10:07AM EDT | 2024-11-15 | 131.35 | 164.25 | 170.85 | 0.00 | - | 10 | 32 | 54.21% |
| LLY250117C00770000 | 2024-10-04 1:28PM EDT | 2025-01-17 | 144.70 | 179.85 | 183.00 | 0.00 | - | 2 | 303 | 45.84% |
| LLY250221C00770000 | 2024-10-10 9:53AM EDT | 2025-02-21 | 176.65 | 186.00 | 192.10 | 0.00 | - | 2 | 50 | 45.21% |
| LLY250321C00770000 | 2024-09-24 12:22PM EDT | 2025-03-21 | 190.00 | 193.30 | 197.65 | 0.00 | - | 1 | 44 | 44.17% |
| LLY250417C00770000 | 2024-10-11 12:46PM EDT | 2025-04-17 | 199.25 | 199.60 | 204.90 | 0.00 | - | 2 | 3 | 44.52% |
| LLY250620C00770000 | 2024-09-27 12:22PM EDT | 2025-06-20 | 176.19 | 211.20 | 217.50 | 0.00 | - | 1 | 97 | 43.72% |
| LLY250815C00770000 | 2024-08-13 10:55AM EDT | 2025-08-15 | 217.85 | 229.70 | 237.75 | 0.00 | - | - | 1 | 47.01% |
| LLY250919C00770000 | 2024-10-14 1:36PM EDT | 2025-09-19 | 228.85 | 225.00 | 232.35 | +12.50 | +5.78% | 1 | 2 | 42.65% |
| LLY251219C00770000 | 2024-08-05 12:16PM EDT | 2025-12-19 | 155.00 | 259.05 | 266.65 | 0.00 | - | 1 | 24 | 48.31% |
| LLY260116C00770000 | 2024-10-11 12:46PM EDT | 2026-01-16 | 244.86 | 245.00 | 251.90 | 0.00 | - | 2 | 100 | 42.50% |
| LLY261218C00770000 | 2024-09-20 1:23PM EDT | 2026-12-18 | 290.52 | 288.00 | 297.00 | 0.00 | - | 2 | 66 | 42.27% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00770000 | 2024-10-14 3:26PM EDT | 2024-10-18 | 0.05 | 0.02 | 0.54 | -0.12 | -70.59% | 22 | 706 | 79.20% |
| LLY241025P00770000 | 2024-10-14 9:31AM EDT | 2024-10-25 | 0.73 | 0.09 | 1.25 | -1.02 | -58.29% | 3 | 8 | 54.15% |
| LLY241101P00770000 | 2024-10-09 12:39PM EDT | 2024-11-01 | 2.84 | 0.70 | 2.65 | 0.00 | - | 20 | 19 | 54.56% |
| LLY241108P00770000 | 2024-10-07 9:55AM EDT | 2024-11-08 | 6.95 | 2.40 | 4.90 | 0.00 | - | 2 | 2 | 53.52% |
| LLY241115P00770000 | 2024-10-14 3:23PM EDT | 2024-11-15 | 3.74 | 2.75 | 3.90 | -1.11 | -22.89% | 1 | 308 | 44.70% |
| LLY241122P00770000 | 2024-10-08 10:01AM EDT | 2024-11-22 | 7.07 | 2.85 | 8.35 | 0.00 | - | 2 | 0 | 49.67% |
| LLY250117P00770000 | 2024-10-10 12:23PM EDT | 2025-01-17 | 11.87 | 11.15 | 11.65 | -2.61 | -18.02% | 2 | 492 | 35.35% |
| LLY250221P00770000 | 2024-10-14 3:14PM EDT | 2025-02-21 | 17.58 | 17.00 | 18.20 | -1.85 | -9.52% | 1 | 41 | 35.42% |
| LLY250321P00770000 | 2024-10-14 1:40PM EDT | 2025-03-21 | 21.15 | 20.45 | 22.25 | -1.94 | -8.40% | 7 | 56 | 34.78% |
| LLY250417P00770000 | 2024-10-14 11:24AM EDT | 2025-04-17 | 24.40 | 23.30 | 24.50 | -1.00 | -3.94% | 2 | 28 | 33.44% |
| LLY250620P00770000 | 2024-10-07 12:07PM EDT | 2025-06-20 | 37.75 | 29.65 | 32.85 | 0.00 | - | 1 | 27 | 32.80% |
| LLY250815P00770000 | 2024-09-30 10:53AM EDT | 2025-08-15 | 52.65 | 36.95 | 40.50 | 0.00 | - | 3 | 6 | 32.76% |
| LLY250919P00770000 | 2024-10-07 10:26AM EDT | 2025-09-19 | 48.60 | 39.50 | 41.75 | 0.00 | - | 3 | 5 | 31.50% |
| LLY251219P00770000 | 2024-10-11 10:56AM EDT | 2025-12-19 | 51.35 | 48.45 | 51.15 | 0.00 | - | 4 | 14 | 31.06% |
| LLY260116P00770000 | 2024-08-29 10:48AM EDT | 2026-01-16 | 51.65 | 65.55 | 68.30 | 0.00 | - | 1 | 174 | 35.36% |
| LLY261218P00770000 | 2024-10-08 9:33AM EDT | 2026-12-18 | 82.00 | 73.25 | 79.80 | 0.00 | - | 5 | 99 | 29.49% |
| LLY270115P00770000 | 2024-10-14 1:43PM EDT | 2027-01-15 | 81.95 | 74.00 | 80.60 | -7.20 | -8.08% | 1 | 2 | 29.16% |
© 2024 Yahoo. All rights reserved.