Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00460000 | 2024-08-13 1:14PM EDT | 2024-09-20 | 450.07 | 471.20 | 478.60 | 0.00 | - | 1 | 15 | 384.62% |
| LLY241018C00460000 | 2024-05-15 9:55AM EDT | 2024-10-18 | 321.35 | 425.00 | 433.00 | 0.00 | - | - | 3 | 0.00% |
| LLY250117C00460000 | 2024-08-30 3:44PM EDT | 2025-01-17 | 504.29 | 469.00 | 476.85 | 0.00 | - | 2 | 66 | 80.43% |
| LLY250221C00460000 | 2024-08-09 3:07PM EDT | 2025-02-21 | 444.00 | 451.70 | 458.80 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00460000 | 2024-08-13 11:26AM EDT | 2025-03-21 | 457.00 | 483.55 | 491.55 | 0.00 | - | 1 | 0 | 84.49% |
| LLY250620C00460000 | 2024-06-21 11:00AM EDT | 2025-06-20 | 447.20 | 415.00 | 425.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY251219C00460000 | 2024-04-16 9:38AM EDT | 2025-12-19 | 336.26 | 358.00 | 365.00 | 0.00 | - | 2 | 34 | 0.00% |
| LLY260116C00460000 | 2024-07-12 12:59PM EDT | 2026-01-16 | 520.00 | 464.00 | 473.00 | 0.00 | - | 4 | 28 | 40.70% |
| LLY261218C00460000 | 2024-08-19 12:43PM EDT | 2026-12-18 | 511.99 | 504.00 | 514.00 | 0.00 | - | 10 | 12 | 50.18% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00460000 | 2024-08-29 2:33PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 198 | 208.79% |
| LLY241018P00460000 | 2024-08-07 3:46PM EDT | 2024-10-18 | 1.56 | 0.00 | 3.95 | 0.00 | - | 1 | 16 | 114.86% |
| LLY250117P00460000 | 2024-08-05 3:31PM EDT | 2025-01-17 | 6.25 | 0.12 | 2.00 | 0.00 | - | 1 | 464 | 54.60% |
| LLY250221P00460000 | 2024-09-09 1:47PM EDT | 2025-02-21 | 2.12 | 0.75 | 2.61 | 0.00 | - | 1 | 2 | 51.62% |
| LLY250620P00460000 | 2024-08-02 3:52PM EDT | 2025-06-20 | 8.22 | 1.21 | 5.60 | 0.00 | - | 1 | 1 | 48.35% |
| LLY251219P00460000 | 2024-09-06 1:53PM EDT | 2025-12-19 | 7.30 | 3.70 | 10.25 | 0.00 | - | 1 | 24 | 42.97% |
| LLY260116P00460000 | 2024-09-12 2:26PM EDT | 2026-01-16 | 7.55 | 4.85 | 10.85 | 0.00 | - | 1 | 85 | 42.29% |
| LLY261218P00460000 | 2024-05-16 3:19PM EDT | 2026-12-18 | 22.10 | 9.05 | 18.00 | 0.00 | - | 2 | 2 | 37.16% |
© 2024 Yahoo. All rights reserved.