Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00540000 | 2024-08-28 10:27AM EDT | 2024-09-20 | 418.80 | 381.00 | 388.50 | 0.00 | - | 1 | 13 | 196.19% |
| LLY241018C00540000 | 2024-08-12 3:00PM EDT | 2024-10-18 | 358.05 | 379.50 | 388.00 | 0.00 | - | 14 | 15 | 57.03% |
| LLY250117C00540000 | 2024-09-11 12:59PM EDT | 2025-01-17 | 389.13 | 391.40 | 398.90 | 0.00 | - | 1 | 910 | 68.10% |
| LLY250620C00540000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 276.50 | 326.05 | 334.15 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00540000 | 2024-08-09 11:29AM EDT | 2025-12-19 | 401.11 | 398.00 | 407.00 | 0.00 | - | 1 | 47 | 43.45% |
| LLY260116C00540000 | 2024-08-12 10:01AM EDT | 2026-01-16 | 402.69 | 398.25 | 406.40 | 0.00 | - | 1 | 4 | 41.84% |
| LLY261218C00540000 | 2024-06-12 11:02AM EDT | 2026-12-18 | 398.00 | 464.00 | 473.00 | 0.00 | - | 1 | 1 | 54.37% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00540000 | 2024-08-06 9:31AM EDT | 2024-09-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 50.00% |
| LLY241018P00540000 | 2024-09-10 10:32AM EDT | 2024-10-18 | 0.09 | 0.02 | 0.78 | -0.21 | -70.00% | 2 | 18 | 72.71% |
| LLY241115P00540000 | 2024-08-13 11:59AM EDT | 2024-11-15 | 1.45 | 0.06 | 3.50 | 0.00 | - | 1 | 1 | 66.26% |
| LLY250117P00540000 | 2024-09-10 3:06PM EDT | 2025-01-17 | 2.20 | 0.91 | 4.50 | 0.00 | - | 5 | 722 | 50.09% |
| LLY250221P00540000 | 2024-09-09 3:50PM EDT | 2025-02-21 | 3.35 | 1.42 | 5.65 | 0.00 | - | 1 | 252 | 51.07% |
| LLY250321P00540000 | 2024-08-15 9:55AM EDT | 2025-03-21 | 4.85 | 1.67 | 6.25 | 0.00 | - | 18 | 7 | 48.15% |
| LLY250620P00540000 | 2024-08-26 12:45PM EDT | 2025-06-20 | 5.40 | 2.94 | 8.95 | 0.00 | - | 1 | 12 | 42.91% |
| LLY250815P00540000 | 2024-09-11 1:07PM EDT | 2025-08-15 | 8.40 | 4.70 | 10.60 | 0.00 | - | 1 | 2 | 40.82% |
| LLY251219P00540000 | 2024-08-27 1:55PM EDT | 2025-12-19 | 11.90 | 10.90 | 17.35 | 0.00 | - | 1 | 54 | 39.76% |
| LLY260116P00540000 | 2024-08-13 2:16PM EDT | 2026-01-16 | 17.80 | 11.05 | 14.45 | 0.00 | - | 1 | 25 | 36.66% |
| LLY261218P00540000 | 2024-08-02 10:16AM EDT | 2026-12-18 | 38.00 | 18.00 | 28.00 | 0.00 | - | 3 | 18 | 34.54% |
© 2024 Yahoo. All rights reserved.