Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00790000 | 2024-10-11 10:31AM EDT | 2024-10-18 | 133.90 | 138.80 | 146.75 | +21.99 | +19.65% | 1 | 98 | 72.61% |
| LLY241115C00790000 | 2024-10-08 12:38PM EDT | 2024-11-15 | 135.19 | 148.20 | 154.05 | 0.00 | - | 10 | 81 | 50.39% |
| LLY250117C00790000 | 2024-10-11 11:14AM EDT | 2025-01-17 | 158.30 | 165.45 | 169.00 | +27.71 | +21.22% | 2 | 475 | 44.64% |
| LLY250221C00790000 | 2024-09-18 10:10AM EDT | 2025-02-21 | 163.10 | 174.35 | 178.20 | 0.00 | - | 2 | 46 | 43.88% |
| LLY250321C00790000 | 2024-10-11 3:01PM EDT | 2025-03-21 | 180.10 | 180.55 | 185.10 | +6.90 | +3.98% | 2 | 34 | 43.53% |
| LLY250417C00790000 | 2024-09-19 10:09AM EDT | 2025-04-17 | 173.15 | 186.40 | 189.70 | 0.00 | - | - | 2 | 42.47% |
| LLY250620C00790000 | 2024-10-08 12:05PM EDT | 2025-06-20 | 184.30 | 198.70 | 203.35 | 0.00 | - | 2 | 74 | 42.18% |
| LLY251219C00790000 | 2024-10-11 9:45AM EDT | 2025-12-19 | 220.15 | 230.10 | 236.95 | +19.65 | +9.80% | 2 | 125 | 42.11% |
| LLY260116C00790000 | 2024-10-10 1:46PM EDT | 2026-01-16 | 219.25 | 234.50 | 242.00 | 0.00 | - | 2 | 46 | 42.25% |
| LLY261218C00790000 | 2024-09-12 9:31AM EDT | 2026-12-18 | 268.00 | 277.20 | 286.00 | 0.00 | - | 10 | 81 | 41.58% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018P00790000 | 2024-10-11 3:16PM EDT | 2024-10-18 | 0.13 | 0.05 | 0.20 | -0.21 | -61.76% | 34 | 379 | 57.13% |
| LLY241025P00790000 | 2024-10-11 11:00AM EDT | 2024-10-25 | 0.41 | 0.20 | 0.64 | -1.19 | -74.37% | 6 | 60 | 46.05% |
| LLY241101P00790000 | 2024-10-11 1:51PM EDT | 2024-11-01 | 3.20 | 2.26 | 3.20 | -1.40 | -30.43% | 6 | 51 | 49.96% |
| LLY241108P00790000 | 2024-10-10 9:50AM EDT | 2024-11-08 | 6.30 | 2.55 | 7.00 | 0.00 | - | 25 | 454 | 52.47% |
| LLY241115P00790000 | 2024-10-11 3:21PM EDT | 2024-11-15 | 6.15 | 4.95 | 6.15 | -2.00 | -24.54% | 21 | 468 | 44.87% |
| LLY250117P00790000 | 2024-10-11 12:53PM EDT | 2025-01-17 | 16.03 | 14.75 | 15.60 | -2.50 | -13.49% | 1 | 591 | 35.67% |
| LLY250221P00790000 | 2024-10-10 1:12PM EDT | 2025-02-21 | 25.60 | 21.00 | 22.65 | 0.00 | - | 9 | 89 | 35.44% |
| LLY250321P00790000 | 2024-10-10 3:58PM EDT | 2025-03-21 | 30.45 | 23.35 | 26.35 | 0.00 | - | 13 | 98 | 34.36% |
| LLY250417P00790000 | 2024-10-08 12:18PM EDT | 2025-04-17 | 33.30 | 27.15 | 29.90 | 0.00 | - | 10 | 29 | 33.65% |
| LLY250620P00790000 | 2024-09-24 3:47PM EDT | 2025-06-20 | 39.65 | 36.15 | 37.85 | 0.00 | - | 1 | 88 | 32.52% |
| LLY250815P00790000 | 2024-10-03 10:28AM EDT | 2025-08-15 | 55.74 | 40.75 | 44.60 | 0.00 | - | 1 | 3 | 31.98% |
| LLY250919P00790000 | 2024-10-11 10:27AM EDT | 2025-09-19 | 49.10 | 45.30 | 47.85 | -9.75 | -16.57% | 1 | 3 | 31.46% |
| LLY251219P00790000 | 2024-10-11 10:56AM EDT | 2025-12-19 | 57.25 | 51.20 | 58.95 | -2.10 | -3.54% | 8 | 17 | 31.40% |
| LLY260116P00790000 | 2024-10-07 12:16PM EDT | 2026-01-16 | 65.35 | 56.50 | 58.85 | 0.00 | - | 5 | 54 | 30.40% |
| LLY261218P00790000 | 2024-09-12 9:31AM EDT | 2026-12-18 | 81.50 | 79.95 | 86.80 | 0.00 | - | 10 | 25 | 29.30% |
| LLY270115P00790000 | 2024-10-01 11:33AM EDT | 2027-01-15 | 99.72 | 80.00 | 88.85 | 0.00 | - | 20 | 1 | 29.23% |
© 2024 Yahoo. All rights reserved.