Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C01040000 | 2024-07-26 9:47AM EDT | 2024-08-02 | 0.28 | 0.01 | 0.30 | +0.21 | +300.00% | 11 | 93 | 72.56% |
| LLY240809C01040000 | 2024-07-24 1:07PM EDT | 2024-08-09 | 1.11 | 0.01 | 1.56 | 0.00 | - | 1 | 25 | 63.16% |
| LLY240816C01040000 | 2024-07-26 12:51PM EDT | 2024-08-16 | 0.71 | 0.22 | 2.53 | -0.79 | -52.67% | 30 | 284 | 56.38% |
| LLY240823C01040000 | 2024-07-19 3:57PM EDT | 2024-08-23 | 2.50 | 0.10 | 3.40 | 0.00 | - | 130 | 94 | 50.92% |
| LLY240830C01040000 | 2024-07-25 3:56PM EDT | 2024-08-30 | 1.50 | 0.19 | 3.65 | -0.55 | -26.83% | 2 | 179 | 52.57% |
| LLY240920C01040000 | 2024-07-22 2:18PM EDT | 2024-09-20 | 5.69 | 1.31 | 4.70 | 0.00 | - | 20 | 292 | 43.94% |
| LLY241018C01040000 | 2024-07-26 3:41PM EDT | 2024-10-18 | 3.71 | 3.60 | 5.25 | -1.19 | -24.29% | 8 | 332 | 36.81% |
| LLY241115C01040000 | 2024-07-26 10:47AM EDT | 2024-11-15 | 8.88 | 7.35 | 9.40 | -0.72 | -7.50% | 18 | 90 | 36.98% |
| LLY250117C01040000 | 2024-07-26 12:22PM EDT | 2025-01-17 | 18.75 | 16.50 | 19.10 | -3.50 | -15.73% | 9 | 1,119 | 36.82% |
| LLY250221C01040000 | 2024-07-12 10:13AM EDT | 2025-02-21 | 64.65 | 18.95 | 24.35 | 0.00 | - | 1 | 2 | 36.66% |
| LLY250321C01040000 | 2024-07-24 12:37PM EDT | 2025-03-21 | 40.30 | 24.05 | 26.75 | 0.00 | - | 3 | 36 | 35.67% |
| LLY250620C01040000 | 2024-07-23 12:19PM EDT | 2025-06-20 | 65.05 | 34.65 | 39.25 | 0.00 | - | 5 | 71 | 35.46% |
| LLY251219C01040000 | 2024-07-10 12:49PM EDT | 2025-12-19 | 118.65 | 57.00 | 65.00 | 0.00 | - | 1 | 21 | 36.08% |
| LLY260116C01040000 | 2024-07-18 3:52PM EDT | 2026-01-16 | 80.10 | 60.55 | 66.20 | 0.00 | - | 2 | 1,671 | 35.47% |
| LLY261218C01040000 | 2024-07-25 1:32PM EDT | 2026-12-18 | 110.08 | 97.00 | 106.00 | 0.00 | - | 1 | 26 | 36.16% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P01040000 | 2024-07-08 11:26AM EDT | 2024-08-16 | 122.59 | 231.70 | 239.55 | 0.00 | - | - | 0 | 69.88% |
| LLY240920P01040000 | 2024-06-21 9:49AM EDT | 2024-09-20 | 154.60 | 180.60 | 188.00 | 0.00 | - | 2 | 1 | 0.00% |
| LLY250117P01040000 | 2024-07-26 9:45AM EDT | 2025-01-17 | 238.60 | 236.05 | 243.70 | +88.55 | +59.01% | 1 | 1 | 28.67% |
| LLY250221P01040000 | 2024-07-18 10:46AM EDT | 2025-02-21 | 187.00 | 237.45 | 243.90 | 0.00 | - | 4 | 3 | 26.34% |
© 2024 Yahoo. All rights reserved.