Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00860000 | 2024-09-13 2:59PM EDT | 2024-09-13 | 62.59 | 61.50 | 66.55 | +16.86 | +36.87% | 10 | 19 | 69.92% |
| LLY240920C00860000 | 2024-09-13 2:31PM EDT | 2024-09-20 | 64.20 | 63.55 | 68.30 | -12.73 | -16.55% | 8 | 257 | 45.97% |
| LLY240927C00860000 | 2024-09-12 11:44AM EDT | 2024-09-27 | 71.75 | 67.00 | 70.90 | 0.00 | - | 1 | 3 | 39.34% |
| LLY241011C00860000 | 2024-09-06 3:50PM EDT | 2024-10-11 | 64.57 | 73.60 | 79.60 | 0.00 | - | 1 | 1 | 39.83% |
| LLY241018C00860000 | 2024-09-13 2:56PM EDT | 2024-10-18 | 77.00 | 76.00 | 81.25 | -11.03 | -12.53% | 2 | 159 | 37.54% |
| LLY241115C00860000 | 2024-09-12 11:54AM EDT | 2024-11-15 | 98.75 | 93.50 | 98.20 | 0.00 | - | 8 | 57 | 41.10% |
| LLY250117C00860000 | 2024-09-13 12:36PM EDT | 2025-01-17 | 123.04 | 115.50 | 118.45 | +0.09 | +0.07% | 10 | 308 | 39.51% |
| LLY250221C00860000 | 2024-09-05 11:33AM EDT | 2025-02-21 | 117.31 | 123.70 | 128.40 | 0.00 | - | 1 | 18 | 39.40% |
| LLY250321C00860000 | 2024-09-13 2:49PM EDT | 2025-03-21 | 132.80 | 130.85 | 135.15 | -19.95 | -13.06% | 2 | 49 | 39.12% |
| LLY250620C00860000 | 2024-09-06 10:28AM EDT | 2025-06-20 | 140.30 | 150.40 | 155.75 | 0.00 | - | 1 | 70 | 39.03% |
| LLY250815C00860000 | 2024-09-03 3:42PM EDT | 2025-08-15 | 190.09 | 163.70 | 169.00 | 0.00 | - | 9 | 11 | 39.66% |
| LLY251219C00860000 | 2024-09-13 3:05PM EDT | 2025-12-19 | 188.68 | 185.70 | 191.45 | -8.62 | -4.37% | 10 | 174 | 39.65% |
| LLY260116C00860000 | 2024-09-05 9:44AM EDT | 2026-01-16 | 195.00 | 190.30 | 195.85 | 0.00 | - | 1 | 87 | 39.61% |
| LLY261218C00860000 | 2024-09-05 10:27AM EDT | 2026-12-18 | 243.50 | 235.00 | 243.00 | 0.00 | - | 2 | 9 | 39.72% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00860000 | 2024-09-13 3:58PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.06 | -0.10 | -90.91% | 38 | 1,289 | 51.56% |
| LLY240920P00860000 | 2024-09-13 3:49PM EDT | 2024-09-20 | 1.24 | 1.10 | 1.28 | +0.09 | +7.83% | 102 | 797 | 32.39% |
| LLY240927P00860000 | 2024-09-13 3:17PM EDT | 2024-09-27 | 3.08 | 2.96 | 3.25 | +0.45 | +17.11% | 21 | 106 | 30.14% |
| LLY241004P00860000 | 2024-09-13 1:21PM EDT | 2024-10-04 | 4.42 | 4.90 | 5.60 | -6.77 | -60.50% | 1 | 72 | 29.66% |
| LLY241011P00860000 | 2024-09-11 1:37PM EDT | 2024-10-11 | 9.85 | 6.80 | 9.50 | 0.00 | - | 9 | 26 | 31.60% |
| LLY241018P00860000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 9.85 | 9.45 | 9.90 | +1.20 | +13.87% | 28 | 251 | 28.86% |
| LLY241115P00860000 | 2024-09-13 1:17PM EDT | 2024-11-15 | 23.40 | 24.75 | 25.55 | -2.44 | -9.44% | 5 | 115 | 34.43% |
| LLY250117P00860000 | 2024-09-13 2:42PM EDT | 2025-01-17 | 39.00 | 38.40 | 40.70 | +3.20 | +8.94% | 1 | 481 | 32.40% |
| LLY250221P00860000 | 2024-09-09 1:51PM EDT | 2025-02-21 | 54.15 | 45.65 | 47.65 | 0.00 | - | 1 | 95 | 31.83% |
| LLY250321P00860000 | 2024-09-11 3:49PM EDT | 2025-03-21 | 53.55 | 50.05 | 51.40 | 0.00 | - | 2 | 199 | 30.94% |
| LLY250417P00860000 | 2024-09-05 10:46AM EDT | 2025-04-17 | 58.00 | 53.85 | 55.95 | 0.00 | - | 1 | 12 | 30.71% |
| LLY250620P00860000 | 2024-09-09 11:50AM EDT | 2025-06-20 | 72.33 | 63.45 | 65.35 | 0.00 | - | 2 | 168 | 30.15% |
| LLY250815P00860000 | 2024-09-05 3:59PM EDT | 2025-08-15 | 76.50 | 71.10 | 74.45 | 0.00 | - | 44 | 55 | 30.31% |
| LLY251219P00860000 | 2024-08-22 11:10AM EDT | 2025-12-19 | 79.40 | 85.30 | 89.80 | 0.00 | - | 1 | 22 | 29.85% |
| LLY260116P00860000 | 2024-09-05 2:42PM EDT | 2026-01-16 | 91.55 | 87.10 | 93.00 | 0.00 | - | 1 | 284 | 29.79% |
| LLY261218P00860000 | 2024-09-13 1:53PM EDT | 2026-12-18 | 116.25 | 113.35 | 122.00 | -7.19 | -5.82% | 1 | 14 | 28.58% |
© 2024 Yahoo. All rights reserved.