Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:420.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00420000 | 2024-08-09 10:36AM EDT | 2024-09-20 | 484.45 | 480.00 | 487.70 | 0.00 | - | 1 | 5 | 407.03% |
| LLY250117C00420000 | 2024-08-27 2:52PM EDT | 2025-01-17 | 541.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| LLY251219C00420000 | 2024-07-18 3:10PM EDT | 2025-12-19 | 457.75 | 526.00 | 534.95 | 0.00 | - | 5 | 3 | 72.76% |
| LLY260116C00420000 | 2024-08-21 11:55AM EDT | 2026-01-16 | 552.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LLY261218C00420000 | 2024-09-11 10:25AM EDT | 2026-12-18 | 522.25 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00420000 | 2024-08-20 11:19AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| LLY241018P00420000 | 2024-09-09 11:32AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 202 | 50.00% |
| LLY250117P00420000 | 2024-09-04 9:44AM EDT | 2025-01-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 386 | 25.00% |
| LLY250620P00420000 | 2024-09-16 9:31AM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY251219P00420000 | 2024-09-09 12:55PM EDT | 2025-12-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LLY260116P00420000 | 2024-06-04 10:01AM EDT | 2026-01-16 | 6.49 | 0.01 | 10.00 | 0.00 | - | 1 | 0 | 45.47% |
| LLY261218P00420000 | 2024-07-01 3:57PM EDT | 2026-12-18 | 8.40 | 7.50 | 19.00 | 0.00 | - | 2 | 3 | 41.26% |
© 2024 Yahoo. All rights reserved.