Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:520.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00520000 | 2024-05-13 11:09AM EDT | 2024-09-20 | 242.00 | 351.30 | 355.35 | 0.00 | - | 25 | 31 | 0.00% |
| LLY241018C00520000 | 2024-09-05 9:38AM EDT | 2024-10-18 | 415.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY241115C00520000 | 2024-08-14 2:57PM EDT | 2024-11-15 | 416.00 | 407.05 | 413.85 | 0.00 | - | 20 | 20 | 90.99% |
| LLY250117C00520000 | 2024-09-13 9:36AM EDT | 2025-01-17 | 429.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250221C00520000 | 2024-08-08 10:24AM EDT | 2025-02-21 | 338.00 | 393.05 | 401.65 | 0.00 | - | - | 2 | 0.00% |
| LLY250321C00520000 | 2024-07-18 2:40PM EDT | 2025-03-21 | 350.50 | 416.00 | 424.00 | 0.00 | - | 1 | 2 | 64.71% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 243.87 | 317.00 | 327.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00520000 | 2024-07-03 10:00AM EDT | 2025-12-19 | 433.50 | 325.00 | 332.00 | 0.00 | - | 1 | 322 | 0.00% |
| LLY260116C00520000 | 2024-08-14 3:59PM EDT | 2026-01-16 | 452.00 | 436.00 | 446.00 | 0.00 | - | 1 | 3 | 52.28% |
| LLY261218C00520000 | 2024-07-23 3:41PM EDT | 2026-12-18 | 422.59 | 493.00 | 502.00 | 0.00 | - | 1 | 9 | 59.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00520000 | 2024-09-03 3:09PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LLY241018P00520000 | 2024-09-09 9:31AM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241115P00520000 | 2024-08-23 3:46PM EDT | 2024-11-15 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY250117P00520000 | 2024-09-03 12:35PM EDT | 2025-01-17 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY250321P00520000 | 2024-08-15 3:11PM EDT | 2025-03-21 | 4.20 | 1.43 | 5.20 | 0.00 | - | 8 | 7 | 49.19% |
| LLY250417P00520000 | 2024-08-20 9:31AM EDT | 2025-04-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY250620P00520000 | 2024-08-02 10:04AM EDT | 2025-06-20 | 11.75 | 2.00 | 7.05 | 0.00 | - | 1 | 8 | 43.06% |
| LLY250815P00520000 | 2024-08-30 3:05PM EDT | 2025-08-15 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY251219P00520000 | 2024-08-20 12:18PM EDT | 2025-12-19 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY260116P00520000 | 2024-08-14 10:28AM EDT | 2026-01-16 | 14.59 | 10.70 | 12.20 | 0.00 | - | 1 | 1,673 | 37.07% |
| LLY261218P00520000 | 2024-05-01 12:39PM EDT | 2026-12-18 | 32.94 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 37.70% |
© 2024 Yahoo. All rights reserved.