Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C01040000 | 2024-09-17 9:43AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.10 | +0.07 | +350.00% | 16 | 732 | 56.06% |
| LLY240927C01040000 | 2024-09-17 3:58PM EDT | 2024-09-27 | 0.34 | 0.15 | 1.23 | -0.49 | -59.04% | 5 | 52 | 47.51% |
| LLY241004C01040000 | 2024-09-17 12:33PM EDT | 2024-10-04 | 0.56 | 0.29 | 1.84 | -0.27 | -32.53% | 1 | 45 | 39.45% |
| LLY241011C01040000 | 2024-09-17 12:52PM EDT | 2024-10-11 | 1.05 | 0.56 | 1.96 | -1.02 | -49.28% | 4 | 435 | 33.64% |
| LLY241018C01040000 | 2024-09-16 12:07PM EDT | 2024-10-18 | 1.87 | 1.81 | 2.11 | -1.13 | -37.67% | 10 | 341 | 30.07% |
| LLY241025C01040000 | 2024-09-17 2:41PM EDT | 2024-10-25 | 3.05 | 2.00 | 3.45 | -1.45 | -32.22% | 338 | 13 | 30.38% |
| LLY241115C01040000 | 2024-09-17 3:21PM EDT | 2024-11-15 | 13.00 | 12.95 | 13.65 | -2.65 | -16.93% | 23 | 299 | 36.84% |
| LLY250117C01040000 | 2024-09-17 3:14PM EDT | 2025-01-17 | 27.92 | 28.50 | 29.50 | -5.68 | -16.90% | 17 | 1,307 | 35.33% |
| LLY250221C01040000 | 2024-09-09 1:47PM EDT | 2025-02-21 | 38.30 | 37.85 | 39.05 | 0.00 | - | 1 | 56 | 35.75% |
| LLY250321C01040000 | 2024-09-11 1:41PM EDT | 2025-03-21 | 49.75 | 42.25 | 44.95 | 0.00 | - | 2 | 36 | 35.46% |
| LLY250417C01040000 | 2024-09-09 1:27PM EDT | 2025-04-17 | 49.80 | 49.35 | 50.75 | 0.00 | - | 1 | 4 | 35.41% |
| LLY250620C01040000 | 2024-09-16 3:52PM EDT | 2025-06-20 | 70.65 | 62.30 | 64.35 | 0.00 | - | 5 | 190 | 35.60% |
| LLY250815C01040000 | 2024-09-16 12:40PM EDT | 2025-08-15 | 83.40 | 74.00 | 76.55 | 0.00 | - | 4 | 15 | 36.12% |
| LLY250919C01040000 | 2024-09-10 2:32PM EDT | 2025-09-19 | 80.70 | 78.55 | 81.55 | 0.00 | - | - | 2 | 35.76% |
| LLY251219C01040000 | 2024-09-10 2:55PM EDT | 2025-12-19 | 98.85 | 94.60 | 99.30 | 0.00 | - | 2 | 34 | 36.46% |
| LLY260116C01040000 | 2024-09-13 3:33PM EDT | 2026-01-16 | 110.00 | 98.95 | 103.05 | 0.00 | - | 1 | 1,682 | 36.30% |
| LLY261218C01040000 | 2024-09-13 2:41PM EDT | 2026-12-18 | 161.00 | 146.05 | 154.90 | 0.00 | - | 1 | 28 | 37.48% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01040000 | 2024-06-21 9:49AM EDT | 2024-09-20 | 154.60 | 180.60 | 188.00 | 0.00 | - | 2 | 1 | 296.80% |
| LLY241018P01040000 | 2024-09-13 2:25PM EDT | 2024-10-18 | 115.95 | 131.20 | 136.00 | 0.00 | - | 4 | 7 | 30.30% |
| LLY241115P01040000 | 2024-09-16 1:11PM EDT | 2024-11-15 | 123.20 | 136.00 | 142.15 | 0.00 | - | 2 | 7 | 31.16% |
| LLY250117P01040000 | 2024-09-16 10:39AM EDT | 2025-01-17 | 135.90 | 147.55 | 150.60 | 0.00 | - | 2 | 9 | 27.73% |
| LLY250221P01040000 | 2024-07-18 10:46AM EDT | 2025-02-21 | 187.00 | 142.80 | 149.45 | 0.00 | - | 4 | 3 | 23.79% |
| LLY251219P01040000 | 2024-09-04 11:58AM EDT | 2025-12-19 | 166.45 | 186.95 | 192.70 | 0.00 | - | 2 | 9 | 26.25% |
| LLY260116P01040000 | 2024-08-23 1:20PM EDT | 2026-01-16 | 173.40 | 188.85 | 194.45 | 0.00 | - | 1 | 7 | 25.93% |
| LLY261218P01040000 | 2024-09-12 2:03PM EDT | 2026-12-18 | 206.80 | 215.05 | 223.80 | 0.00 | - | 2 | 4 | 25.51% |
© 2024 Yahoo. All rights reserved.