Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C01180000 | 2024-08-21 9:48AM EDT | 2024-09-13 | 1.50 | 0.00 | 0.49 | 0.00 | - | 1 | 5 | 78.27% |
| LLY240920C01180000 | 2024-09-04 9:34AM EDT | 2024-09-20 | 0.13 | 0.01 | 1.30 | 0.00 | - | 2 | 174 | 62.74% |
| LLY240927C01180000 | 2024-08-20 10:40AM EDT | 2024-09-27 | 1.42 | 0.00 | 1.50 | 0.00 | - | - | 1 | 52.22% |
| LLY241004C01180000 | 2024-09-05 12:35PM EDT | 2024-10-04 | 0.41 | 0.00 | 1.50 | 0.00 | - | 3 | 11 | 50.33% |
| LLY241018C01180000 | 2024-09-05 3:58PM EDT | 2024-10-18 | 0.50 | 0.10 | 2.39 | -0.15 | -23.08% | 1 | 116 | 44.58% |
| LLY241115C01180000 | 2024-09-06 12:46PM EDT | 2024-11-15 | 2.66 | 2.16 | 3.00 | -0.34 | -11.33% | 4 | 708 | 36.05% |
| LLY250117C01180000 | 2024-09-06 9:53AM EDT | 2025-01-17 | 10.29 | 9.40 | 10.25 | -0.06 | -0.58% | 12 | 246 | 34.69% |
| LLY250221C01180000 | 2024-09-05 9:48AM EDT | 2025-02-21 | 16.45 | 14.10 | 17.50 | 0.00 | - | 2 | 511 | 36.11% |
| LLY250321C01180000 | 2024-08-28 10:02AM EDT | 2025-03-21 | 29.05 | 17.65 | 19.40 | 0.00 | - | 4 | 106 | 34.56% |
| LLY250417C01180000 | 2024-08-29 11:27AM EDT | 2025-04-17 | 32.45 | 21.05 | 23.15 | 0.00 | - | 2 | 1 | 34.39% |
| LLY250620C01180000 | 2024-09-03 10:31AM EDT | 2025-06-20 | 46.55 | 30.60 | 33.20 | 0.00 | - | 1 | 96 | 34.61% |
| LLY250815C01180000 | 2024-08-30 11:39AM EDT | 2025-08-15 | 54.20 | 39.05 | 45.05 | 0.00 | - | 2 | 3 | 35.87% |
| LLY251219C01180000 | 2024-08-30 12:21PM EDT | 2025-12-19 | 75.00 | 58.15 | 63.55 | 0.00 | - | 2 | 42 | 35.87% |
| LLY260116C01180000 | 2024-09-06 1:42PM EDT | 2026-01-16 | 62.41 | 60.95 | 65.70 | -7.30 | -10.47% | 3 | 253 | 35.41% |
| LLY261218C01180000 | 2024-09-05 2:04PM EDT | 2026-12-18 | 113.00 | 108.00 | 115.00 | 0.00 | - | 1 | 116 | 36.88% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P01180000 | 2024-08-21 12:39PM EDT | 2025-02-21 | 236.50 | 275.30 | 281.50 | 0.00 | - | 1 | 2 | 25.00% |
| LLY250620P01180000 | 2024-07-02 10:44AM EDT | 2025-06-20 | 289.05 | 347.00 | 356.00 | 0.00 | - | - | 1 | 51.05% |
| LLY251219P01180000 | 2024-07-18 10:48AM EDT | 2025-12-19 | 322.88 | 278.00 | 285.95 | 0.00 | - | 10 | 10 | 17.74% |
| LLY260116P01180000 | 2024-07-02 12:46PM EDT | 2026-01-16 | 297.00 | 351.25 | 360.55 | 0.00 | - | - | 60 | 39.96% |
| LLY261218P01180000 | 2024-07-18 10:48AM EDT | 2026-12-18 | 335.18 | 299.00 | 308.00 | 0.00 | - | 10 | 10 | 19.77% |
© 2024 Yahoo. All rights reserved.