Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00510000 | 2024-09-04 9:32AM EDT | 2024-09-20 | 435.30 | 401.00 | 409.30 | 0.00 | - | 1 | 0 | 399.22% |
| LLY241115C00510000 | 2024-09-06 1:00PM EDT | 2024-11-15 | 391.40 | 407.00 | 413.75 | 0.00 | - | 3 | 17 | 91.06% |
| LLY250117C00510000 | 2024-08-30 2:36PM EDT | 2025-01-17 | 448.78 | 411.40 | 418.45 | 0.00 | - | 1 | 60 | 72.06% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 2025-03-21 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 260.66 | 291.05 | 299.95 | 0.00 | - | 1 | 1 | 0.00% |
| LLY251219C00510000 | 2024-02-13 1:35PM EDT | 2025-12-19 | 284.83 | 305.10 | 312.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY260116C00510000 | 2024-04-05 11:54AM EDT | 2026-01-16 | 327.55 | 277.00 | 286.00 | 0.00 | - | 6 | 10 | 0.00% |
| LLY261218C00510000 | 2024-04-04 12:42PM EDT | 2026-12-18 | 345.00 | 302.00 | 311.00 | 0.00 | - | 5 | 2 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00510000 | 2024-09-16 1:02PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 1,051 | 328.13% |
| LLY241115P00510000 | 2024-07-30 11:12AM EDT | 2024-11-15 | 2.37 | 0.17 | 1.05 | 0.00 | - | 3 | 10 | 64.04% |
| LLY250117P00510000 | 2024-09-18 11:44AM EDT | 2025-01-17 | 1.42 | 0.73 | 2.25 | 0.00 | - | 1 | 225 | 50.02% |
| LLY250221P00510000 | 2024-09-19 1:07PM EDT | 2025-02-21 | 2.31 | 1.26 | 3.65 | +0.08 | +3.59% | 3 | 1 | 51.26% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 2025-03-21 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 51.42% |
| LLY250620P00510000 | 2024-08-21 11:09AM EDT | 2025-06-20 | 6.15 | 2.57 | 8.80 | 0.00 | - | 1 | 2 | 46.40% |
| LLY251219P00510000 | 2024-08-15 1:51PM EDT | 2025-12-19 | 12.08 | 9.20 | 12.90 | 0.00 | - | 1 | 53 | 39.57% |
| LLY260116P00510000 | 2024-05-20 1:01PM EDT | 2026-01-16 | 18.60 | 6.05 | 12.40 | 0.00 | - | 504 | 565 | 38.01% |
| LLY261218P00510000 | 2024-08-28 2:03PM EDT | 2026-12-18 | 20.50 | 18.10 | 25.65 | 0.00 | - | 1 | 0 | 36.07% |
© 2024 Yahoo. All rights reserved.