Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00630000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 296.25 | 291.05 | 299.00 | -19.10 | -6.06% | 2 | 270 | 150.71% |
| LLY241018C00630000 | 2024-07-25 12:53PM EDT | 2024-10-18 | 204.43 | 325.15 | 330.80 | 0.00 | - | 2 | 2 | 142.80% |
| LLY241115C00630000 | 2024-08-08 2:34PM EDT | 2024-11-15 | 227.40 | 279.00 | 286.40 | 0.00 | - | 5 | 7 | 0.00% |
| LLY250117C00630000 | 2024-09-13 1:50PM EDT | 2025-01-17 | 315.16 | 305.10 | 312.75 | -5.74 | -1.79% | 1 | 198 | 56.39% |
| LLY250321C00630000 | 2024-08-02 9:30AM EDT | 2025-03-21 | 220.20 | 346.90 | 356.00 | 0.00 | - | 1 | 11 | 75.79% |
| LLY250620C00630000 | 2024-06-07 1:29PM EDT | 2025-06-20 | 270.99 | 319.50 | 327.95 | 0.00 | - | 2 | 2 | 49.82% |
| LLY251219C00630000 | 2024-08-23 9:31AM EDT | 2025-12-19 | 378.56 | 341.00 | 350.00 | 0.00 | - | 1 | 22 | 47.82% |
| LLY260116C00630000 | 2024-08-30 3:54PM EDT | 2026-01-16 | 384.35 | 346.50 | 351.90 | 0.00 | - | 1 | 46 | 47.15% |
| LLY261218C00630000 | 2024-08-23 9:31AM EDT | 2026-12-18 | 416.24 | 374.00 | 383.00 | 0.00 | - | 1 | 2 | 44.98% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00630000 | 2024-09-12 3:13PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 101 | 92.19% |
| LLY241018P00630000 | 2024-08-30 3:52PM EDT | 2024-10-18 | 0.59 | 0.01 | 3.05 | 0.00 | - | 1 | 219 | 64.89% |
| LLY241115P00630000 | 2024-09-12 2:47PM EDT | 2024-11-15 | 2.10 | 0.97 | 3.00 | 0.00 | - | 1 | 40 | 50.23% |
| LLY250117P00630000 | 2024-09-11 2:41PM EDT | 2025-01-17 | 5.00 | 2.18 | 5.35 | 0.00 | - | 1 | 419 | 43.03% |
| LLY250221P00630000 | 2024-09-05 3:58PM EDT | 2025-02-21 | 8.15 | 6.05 | 6.95 | 0.00 | - | 1 | 14 | 40.41% |
| LLY250321P00630000 | 2024-09-13 2:19PM EDT | 2025-03-21 | 7.65 | 7.30 | 8.35 | -2.00 | -20.73% | 5 | 50 | 39.00% |
| LLY250620P00630000 | 2024-09-04 3:41PM EDT | 2025-06-20 | 11.85 | 12.05 | 14.05 | 0.00 | - | 2 | 62 | 36.88% |
| LLY250815P00630000 | 2024-08-12 1:13PM EDT | 2025-08-15 | 24.15 | 15.85 | 17.45 | 0.00 | - | - | 2 | 35.95% |
| LLY251219P00630000 | 2024-08-26 12:58PM EDT | 2025-12-19 | 24.25 | 22.50 | 27.20 | 0.00 | - | 15 | 18 | 35.58% |
| LLY260116P00630000 | 2024-08-20 3:18PM EDT | 2026-01-16 | 26.30 | 23.65 | 28.05 | 0.00 | - | 10 | 52 | 34.93% |
| LLY261218P00630000 | 2024-09-09 3:52PM EDT | 2026-12-18 | 44.85 | 38.40 | 47.80 | 0.00 | - | 30 | 50 | 33.26% |
© 2024 Yahoo. All rights reserved.