Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C01060000 | 2024-09-16 1:45PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 143 | 69.34% |
| LLY240927C01060000 | 2024-09-16 10:18AM EDT | 2024-09-27 | 0.30 | 0.11 | 2.97 | 0.00 | - | 1 | 99 | 54.97% |
| LLY241004C01060000 | 2024-09-16 2:41PM EDT | 2024-10-04 | 0.59 | 0.19 | 1.01 | 0.00 | - | 1 | 139 | 39.04% |
| LLY241011C01060000 | 2024-09-16 12:01PM EDT | 2024-10-11 | 1.15 | 0.60 | 1.75 | 0.00 | - | 2 | 0 | 36.38% |
| LLY241018C01060000 | 2024-09-17 2:54PM EDT | 2024-10-18 | 1.38 | 0.80 | 1.84 | -0.32 | -18.82% | 12 | 478 | 32.32% |
| LLY241025C01060000 | 2024-09-17 3:46PM EDT | 2024-10-25 | 1.97 | 1.95 | 2.47 | -1.18 | -37.46% | 44 | 9 | 31.03% |
| LLY241115C01060000 | 2024-09-17 2:55PM EDT | 2024-11-15 | 9.81 | 10.05 | 10.70 | -2.94 | -23.06% | 60 | 529 | 36.74% |
| LLY250117C01060000 | 2024-09-17 2:21PM EDT | 2025-01-17 | 24.50 | 22.40 | 25.15 | -4.45 | -15.37% | 4 | 899 | 35.18% |
| LLY250221C01060000 | 2024-09-17 10:24AM EDT | 2025-02-21 | 33.10 | 32.90 | 36.15 | -3.90 | -10.54% | 1 | 46 | 36.56% |
| LLY250321C01060000 | 2024-09-17 11:47AM EDT | 2025-03-21 | 38.25 | 37.40 | 39.70 | -4.75 | -11.05% | 1 | 98 | 35.26% |
| LLY250417C01060000 | 2024-09-06 12:01PM EDT | 2025-04-17 | 45.35 | 43.95 | 45.25 | +0.35 | +0.78% | 1 | 178 | 35.19% |
| LLY250620C01060000 | 2024-09-16 3:53PM EDT | 2025-06-20 | 64.20 | 56.25 | 58.45 | 0.00 | - | 2 | 53 | 35.39% |
| LLY250815C01060000 | 2024-09-16 12:40PM EDT | 2025-08-15 | 76.80 | 67.50 | 70.40 | 0.00 | - | 10 | 5 | 35.92% |
| LLY250919C01060000 | 2024-09-10 2:47PM EDT | 2025-09-19 | 74.75 | 71.90 | 75.25 | 0.00 | - | - | 1 | 35.55% |
| LLY251219C01060000 | 2024-09-09 10:57AM EDT | 2025-12-19 | 88.65 | 88.10 | 92.80 | 0.00 | - | 1 | 20 | 36.26% |
| LLY260116C01060000 | 2024-09-06 9:34AM EDT | 2026-01-16 | 103.75 | 92.35 | 96.20 | 0.00 | - | 1 | 415 | 36.03% |
| LLY261218C01060000 | 2024-09-11 12:23PM EDT | 2026-12-18 | 149.76 | 139.00 | 148.10 | 0.00 | - | 2 | 55 | 37.31% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P01060000 | 2024-09-03 1:36PM EDT | 2024-09-20 | 101.55 | 150.40 | 155.85 | 0.00 | - | - | 0 | 106.01% |
| LLY241115P01060000 | 2024-09-12 3:31PM EDT | 2024-11-15 | 131.97 | 154.35 | 160.15 | 0.00 | - | 3 | 0 | 31.38% |
| LLY250117P01060000 | 2024-09-16 1:15PM EDT | 2025-01-17 | 148.70 | 162.90 | 166.50 | 0.00 | - | 1 | 2 | 27.07% |
| LLY250221P01060000 | 2024-07-25 9:58AM EDT | 2025-02-21 | 236.10 | 139.15 | 142.75 | 0.00 | - | 2 | 1 | 0.00% |
| LLY250620P01060000 | 2024-08-20 10:00AM EDT | 2025-06-20 | 150.00 | 180.30 | 185.80 | 0.00 | - | - | 1 | 26.06% |
| LLY251219P01060000 | 2024-09-03 10:44AM EDT | 2025-12-19 | 172.60 | 200.40 | 205.70 | 0.00 | - | 1 | 3 | 25.76% |
| LLY260116P01060000 | 2024-09-04 12:33PM EDT | 2026-01-16 | 179.60 | 202.10 | 210.00 | 0.00 | - | 1 | 20 | 26.12% |
| LLY261218P01060000 | 2024-09-17 9:49AM EDT | 2026-12-18 | 230.90 | 228.05 | 237.00 | +4.40 | +1.94% | 2 | 3 | 25.30% |
© 2024 Yahoo. All rights reserved.