Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:470.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00470000 | 2024-05-14 11:37AM EDT | 2024-09-20 | 293.57 | 412.95 | 416.15 | 0.00 | - | 1 | 197 | 0.00% |
| LLY241115C00470000 | 2024-08-07 10:01AM EDT | 2024-11-15 | 322.30 | 433.40 | 440.85 | 0.00 | - | 1 | 15 | 0.00% |
| LLY250117C00470000 | 2024-08-28 9:31AM EDT | 2025-01-17 | 490.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250321C00470000 | 2024-07-23 3:40PM EDT | 2025-03-21 | 425.97 | 495.25 | 502.10 | 0.00 | - | 2 | 12 | 102.61% |
| LLY250620C00470000 | 2024-08-30 3:44PM EDT | 2025-06-20 | 502.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY251219C00470000 | 2024-05-21 10:22AM EDT | 2025-12-19 | 371.80 | 446.00 | 456.00 | 0.00 | - | 1 | 9 | 30.97% |
| LLY260116C00470000 | 2024-07-02 9:34AM EDT | 2026-01-16 | 458.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY261218C00470000 | 2024-08-14 10:21AM EDT | 2026-12-18 | 506.06 | 507.00 | 517.00 | 0.00 | - | 5 | 6 | 54.19% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00470000 | 2024-08-22 3:40PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| LLY241018P00470000 | 2024-07-18 1:07PM EDT | 2024-10-18 | 2.52 | 0.00 | 2.30 | 0.00 | - | 1 | 34 | 104.47% |
| LLY241115P00470000 | 2024-08-05 3:52PM EDT | 2024-11-15 | 4.25 | 0.00 | 4.25 | 0.00 | - | 2 | 0 | 84.35% |
| LLY250117P00470000 | 2024-08-15 9:55AM EDT | 2025-01-17 | 1.56 | 0.70 | 1.92 | 0.00 | - | 15 | 331 | 54.92% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 2.95 | 0.06 | 5.50 | 0.00 | - | 2 | 2 | 54.65% |
| LLY250321P00470000 | 2024-08-21 2:04PM EDT | 2025-03-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250417P00470000 | 2024-09-05 3:33PM EDT | 2025-04-17 | 3.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 2025-06-20 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 51.90% |
| LLY250815P00470000 | 2024-08-21 2:03PM EDT | 2025-08-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY251219P00470000 | 2024-08-21 11:26AM EDT | 2025-12-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY260116P00470000 | 2024-08-08 10:57AM EDT | 2026-01-16 | 13.90 | 5.00 | 12.10 | 0.00 | - | 1 | 10 | 42.35% |
| LLY261218P00470000 | 2024-08-05 10:15AM EDT | 2026-12-18 | 27.32 | 11.10 | 20.75 | 0.00 | - | 5 | 11 | 37.75% |
© 2024 Yahoo. All rights reserved.