Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00610000 | 2024-08-02 10:41AM EDT | 2024-09-20 | 188.33 | 347.85 | 354.45 | 0.00 | - | 1 | 17 | 322.53% |
| LLY241115C00610000 | 2024-08-16 9:35AM EDT | 2024-11-15 | 325.72 | 318.85 | 325.60 | 0.00 | - | 1 | 11 | 71.65% |
| LLY250117C00610000 | 2024-09-12 2:12PM EDT | 2025-01-17 | 339.85 | 324.00 | 331.60 | 0.00 | - | 1 | 158 | 58.21% |
| LLY250221C00610000 | 2024-08-07 3:26PM EDT | 2025-02-21 | 196.22 | 309.40 | 317.60 | 0.00 | - | - | 20 | 37.73% |
| LLY250321C00610000 | 2024-08-07 3:29PM EDT | 2025-03-21 | 201.53 | 311.40 | 318.90 | 0.00 | - | 20 | 21 | 37.02% |
| LLY250620C00610000 | 2024-09-10 3:38PM EDT | 2025-06-20 | 322.00 | 340.25 | 346.25 | 0.00 | - | 1 | 4 | 51.55% |
| LLY251219C00610000 | 2024-09-11 2:30PM EDT | 2025-12-19 | 358.90 | 357.00 | 366.00 | 0.00 | - | 1 | 14 | 48.69% |
| LLY260116C00610000 | 2024-09-10 1:14PM EDT | 2026-01-16 | 346.68 | 362.00 | 368.35 | 0.00 | - | 1 | 76 | 48.22% |
| LLY261218C00610000 | 2024-03-07 4:43PM EDT | 2026-12-18 | 287.15 | 282.00 | 291.70 | 0.00 | - | 1 | 1 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00610000 | 2024-08-07 2:40PM EDT | 2024-09-13 | 5.25 | 0.00 | 3.80 | 0.00 | - | - | 1 | 420.90% |
| LLY240920P00610000 | 2024-08-29 11:05AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.49 | +0.16 | +177.78% | 1 | 449 | 111.91% |
| LLY241018P00610000 | 2024-08-27 10:40AM EDT | 2024-10-18 | 0.52 | 0.09 | 2.96 | 0.00 | - | 3 | 46 | 67.63% |
| LLY241115P00610000 | 2024-09-10 11:14AM EDT | 2024-11-15 | 2.35 | 0.75 | 2.17 | 0.00 | - | 3 | 43 | 50.37% |
| LLY250117P00610000 | 2024-09-09 3:15PM EDT | 2025-01-17 | 4.45 | 3.35 | 4.95 | 0.00 | - | 6 | 304 | 44.88% |
| LLY250221P00610000 | 2024-08-09 10:25AM EDT | 2025-02-21 | 13.20 | 6.35 | 9.30 | 0.00 | - | 1 | 8 | 46.07% |
| LLY250321P00610000 | 2024-08-08 9:54AM EDT | 2025-03-21 | 15.95 | 6.10 | 10.75 | 0.00 | - | 8 | 17 | 44.17% |
| LLY250620P00610000 | 2024-08-22 3:25PM EDT | 2025-06-20 | 10.60 | 10.10 | 12.15 | 0.00 | - | 1 | 41 | 37.55% |
| LLY251219P00610000 | 2024-07-19 10:06AM EDT | 2025-12-19 | 25.10 | 19.60 | 27.95 | 0.00 | - | 2 | 6 | 38.01% |
| LLY260116P00610000 | 2024-08-16 12:22PM EDT | 2026-01-16 | 24.30 | 21.00 | 23.65 | 0.00 | - | 3 | 553 | 34.83% |
| LLY261218P00610000 | 2024-09-03 9:30AM EDT | 2026-12-18 | 33.41 | 35.10 | 42.75 | 0.00 | - | 3 | 61 | 33.47% |
© 2024 Yahoo. All rights reserved.