Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00740000 | 2024-09-03 10:59AM EDT | 2024-09-20 | 227.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240927C00740000 | 2024-09-11 11:45AM EDT | 2024-09-27 | 172.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY241018C00740000 | 2024-09-03 10:11AM EDT | 2024-10-18 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241115C00740000 | 2024-08-14 11:28AM EDT | 2024-11-15 | 205.75 | 194.65 | 199.75 | 0.00 | - | 4 | 18 | 52.06% |
| LLY250117C00740000 | 2024-09-11 3:49PM EDT | 2025-01-17 | 204.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250221C00740000 | 2024-09-12 3:53PM EDT | 2025-02-21 | 227.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00740000 | 2024-08-08 2:46PM EDT | 2025-03-21 | 167.20 | 201.40 | 207.40 | 0.00 | - | 2 | 10 | 36.49% |
| LLY250620C00740000 | 2024-08-16 12:06PM EDT | 2025-06-20 | 247.58 | 233.95 | 238.85 | 0.00 | - | 1 | 37 | 44.04% |
| LLY251219C00740000 | 2024-08-27 9:30AM EDT | 2025-12-19 | 292.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY260116C00740000 | 2024-09-03 10:59AM EDT | 2026-01-16 | 305.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00740000 | 2024-09-12 1:50PM EDT | 2026-12-18 | 316.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00740000 | 2024-09-13 9:33AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| LLY240927P00740000 | 2024-09-12 10:41AM EDT | 2024-09-27 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY241018P00740000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY241115P00740000 | 2024-09-13 12:05PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00740000 | 2024-09-13 11:49AM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250221P00740000 | 2024-09-09 1:47PM EDT | 2025-02-21 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00740000 | 2024-09-11 3:06PM EDT | 2025-03-21 | 21.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250417P00740000 | 2024-09-12 10:13AM EDT | 2025-04-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY250620P00740000 | 2024-09-04 10:11AM EDT | 2025-06-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250815P00740000 | 2024-09-10 2:14PM EDT | 2025-08-15 | 39.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250919P00740000 | 2024-09-10 2:16PM EDT | 2025-09-19 | 42.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY251219P00740000 | 2024-07-25 1:57PM EDT | 2025-12-19 | 69.00 | 43.50 | 48.60 | 0.00 | - | 2 | 33 | 32.12% |
| LLY260116P00740000 | 2024-09-05 9:56AM EDT | 2026-01-16 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY261218P00740000 | 2024-09-06 12:24PM EDT | 2026-12-18 | 79.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.