Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00650000 | 2024-09-09 2:32PM EDT | 2024-09-20 | 253.76 | 256.20 | 263.85 | -53.24 | -17.34% | 2 | 87 | 99.85% |
| LLY241018C00650000 | 2024-08-30 1:21PM EDT | 2024-10-18 | 299.15 | 259.90 | 265.75 | 0.00 | - | 1 | 19 | 65.97% |
| LLY241115C00650000 | 2024-09-09 1:59PM EDT | 2024-11-15 | 262.00 | 264.40 | 270.25 | -46.68 | -15.12% | 4 | 6 | 59.79% |
| LLY250117C00650000 | 2024-09-06 2:07PM EDT | 2025-01-17 | 267.89 | 274.80 | 277.85 | 0.00 | - | 1 | 478 | 52.86% |
| LLY250221C00650000 | 2024-07-16 11:28AM EDT | 2025-02-21 | 325.90 | 300.90 | 309.00 | 0.00 | - | 2 | 17 | 67.68% |
| LLY250321C00650000 | 2024-08-07 3:32PM EDT | 2025-03-21 | 172.70 | 276.00 | 284.40 | 0.00 | - | 2 | 4 | 49.41% |
| LLY250620C00650000 | 2024-08-23 9:31AM EDT | 2025-06-20 | 343.33 | 292.35 | 297.50 | 0.00 | - | 1 | 26 | 47.88% |
| LLY251219C00650000 | 2024-08-02 11:39AM EDT | 2025-12-19 | 227.00 | 361.00 | 369.00 | 0.00 | - | 5 | 69 | 61.86% |
| LLY260116C00650000 | 2024-08-22 10:07AM EDT | 2026-01-16 | 381.50 | 317.20 | 323.90 | 0.00 | - | 4 | 47 | 46.06% |
| LLY261218C00650000 | 2024-06-18 1:29PM EDT | 2026-12-18 | 340.52 | 298.00 | 305.90 | 0.00 | - | 2 | 9 | 30.50% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00650000 | 2024-09-05 2:29PM EDT | 2024-09-13 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 116.99% |
| LLY240920P00650000 | 2024-09-09 9:31AM EDT | 2024-09-20 | 0.41 | 0.05 | 0.41 | -0.01 | -2.38% | 2 | 391 | 74.80% |
| LLY241018P00650000 | 2024-09-04 11:57AM EDT | 2024-10-18 | 0.75 | 0.44 | 1.50 | 0.00 | - | 4 | 248 | 53.25% |
| LLY241115P00650000 | 2024-09-06 12:11PM EDT | 2024-11-15 | 3.50 | 1.50 | 5.00 | 0.00 | - | 15 | 83 | 51.68% |
| LLY250117P00650000 | 2024-09-09 10:01AM EDT | 2025-01-17 | 6.50 | 6.25 | 6.85 | -1.50 | -18.75% | 4 | 452 | 40.11% |
| LLY250221P00650000 | 2024-08-30 9:33AM EDT | 2025-02-21 | 7.08 | 8.80 | 10.00 | 0.00 | - | 1 | 60 | 39.33% |
| LLY250321P00650000 | 2024-09-06 3:33PM EDT | 2025-03-21 | 11.90 | 10.65 | 11.80 | 0.00 | - | 2 | 959 | 38.12% |
| LLY250620P00650000 | 2024-09-09 12:19PM EDT | 2025-06-20 | 17.30 | 16.00 | 17.35 | +0.80 | +4.85% | 4 | 252 | 35.39% |
| LLY250815P00650000 | 2024-09-06 10:06AM EDT | 2025-08-15 | 20.65 | 20.10 | 21.85 | 0.00 | - | 7 | 7 | 34.97% |
| LLY251219P00650000 | 2024-08-28 11:15AM EDT | 2025-12-19 | 25.12 | 27.15 | 32.45 | 0.00 | - | 1 | 27 | 34.63% |
| LLY260116P00650000 | 2024-09-05 10:30AM EDT | 2026-01-16 | 29.55 | 29.90 | 32.15 | 0.00 | - | 2 | 118 | 33.51% |
| LLY261218P00650000 | 2024-08-28 2:02PM EDT | 2026-12-18 | 43.97 | 46.80 | 52.70 | 0.00 | - | 2 | 180 | 31.99% |
© 2024 Yahoo. All rights reserved.