Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00570000 | 2024-08-30 3:21PM EDT | 2024-09-20 | 383.18 | 351.00 | 358.55 | 0.00 | - | 3 | 12 | 179.05% |
| LLY241011C00570000 | 2024-09-06 3:43PM EDT | 2024-10-11 | 339.66 | 353.00 | 359.55 | 0.00 | - | 9 | 9 | 97.30% |
| LLY250117C00570000 | 2024-08-09 2:30PM EDT | 2025-01-17 | 338.68 | 343.00 | 350.80 | 0.00 | - | 1 | 98 | 0.00% |
| LLY250321C00570000 | 2024-06-21 12:15PM EDT | 2025-03-21 | 340.63 | 308.70 | 318.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY250620C00570000 | 2024-08-13 1:14PM EDT | 2025-06-20 | 369.17 | 386.00 | 395.20 | 0.00 | - | 1 | 5 | 60.50% |
| LLY251219C00570000 | 2024-07-29 9:54AM EDT | 2025-12-19 | 304.50 | 416.50 | 431.65 | 0.00 | - | 1 | 724 | 61.85% |
| LLY260116C00570000 | 2024-09-05 9:40AM EDT | 2026-01-16 | 404.43 | 395.00 | 402.55 | 0.00 | - | 1 | 47 | 51.07% |
| LLY261218C00570000 | 2024-06-12 10:58AM EDT | 2026-12-18 | 375.75 | 442.00 | 451.00 | 0.00 | - | 1 | 3 | 53.05% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00570000 | 2024-09-09 11:28AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.51 | 0.00 | - | 100 | 143 | 149.02% |
| LLY241115P00570000 | 2024-09-05 2:48PM EDT | 2024-11-15 | 2.75 | 0.01 | 2.30 | 0.00 | - | 1 | 8 | 56.40% |
| LLY250117P00570000 | 2024-09-12 3:56PM EDT | 2025-01-17 | 2.62 | 1.22 | 4.00 | 0.00 | - | 2 | 200 | 49.18% |
| LLY250221P00570000 | 2024-07-31 10:25AM EDT | 2025-02-21 | 9.30 | 0.00 | 4.40 | 0.00 | - | 10 | 11 | 44.31% |
| LLY250321P00570000 | 2024-08-26 11:03AM EDT | 2025-03-21 | 4.30 | 2.20 | 7.35 | 0.00 | - | 1 | 58 | 45.69% |
| LLY250620P00570000 | 2024-08-30 11:16AM EDT | 2025-06-20 | 7.50 | 7.35 | 9.45 | 0.00 | - | 1 | 44 | 39.84% |
| LLY251219P00570000 | 2024-08-26 3:20PM EDT | 2025-12-19 | 15.55 | 14.15 | 18.90 | 0.00 | - | 10 | 68 | 37.52% |
| LLY260116P00570000 | 2024-08-26 3:18PM EDT | 2026-01-16 | 16.13 | 15.80 | 20.20 | 0.00 | - | 10 | 67 | 37.18% |
| LLY261218P00570000 | 2024-09-09 3:30PM EDT | 2026-12-18 | 32.85 | 27.85 | 34.35 | 0.00 | - | 1 | 81 | 34.28% |
© 2024 Yahoo. All rights reserved.