Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:600.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00600000 | 2024-08-06 10:55AM EDT | 2024-09-13 | 200.00 | 308.95 | 317.00 | 0.00 | - | - | 2 | 278.22% |
| LLY240920C00600000 | 2024-09-03 1:29PM EDT | 2024-09-20 | 364.11 | 301.70 | 306.00 | 0.00 | - | 3 | 39 | 129.57% |
| LLY241018C00600000 | 2024-08-21 12:31PM EDT | 2024-10-18 | 354.15 | 302.65 | 310.00 | 0.00 | - | 1 | 28 | 80.52% |
| LLY241115C00600000 | 2024-09-03 2:02PM EDT | 2024-11-15 | 363.10 | 307.55 | 313.95 | 0.00 | - | 12 | 16 | 71.37% |
| LLY250117C00600000 | 2024-09-06 10:24AM EDT | 2025-01-17 | 313.80 | 313.60 | 319.95 | 0.00 | - | 2 | 841 | 58.84% |
| LLY250221C00600000 | 2024-08-07 3:37PM EDT | 2025-02-21 | 205.00 | 318.55 | 326.55 | 0.00 | - | - | 1 | 57.69% |
| LLY250321C00600000 | 2024-09-05 10:10AM EDT | 2025-03-21 | 345.41 | 322.25 | 326.15 | 0.00 | - | 1 | 12 | 54.70% |
| LLY250417C00600000 | 2024-08-30 3:50PM EDT | 2025-04-17 | 381.10 | 325.10 | 329.90 | 0.00 | - | 1 | 1 | 53.67% |
| LLY250620C00600000 | 2024-09-06 1:03PM EDT | 2025-06-20 | 325.30 | 329.40 | 336.45 | 0.00 | - | 3 | 51 | 50.59% |
| LLY251219C00600000 | 2024-09-06 10:53AM EDT | 2025-12-19 | 346.50 | 347.35 | 356.00 | 0.00 | - | 2 | 103 | 49.50% |
| LLY260116C00600000 | 2024-09-05 12:39PM EDT | 2026-01-16 | 371.00 | 351.10 | 356.30 | 0.00 | - | 3 | 166 | 48.19% |
| LLY261218C00600000 | 2024-08-22 3:38PM EDT | 2026-12-18 | 434.50 | 379.00 | 386.25 | 0.00 | - | 4 | 82 | 45.98% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00600000 | 2024-09-06 11:10AM EDT | 2024-09-20 | 0.19 | 0.05 | 1.00 | 0.00 | - | 1 | 403 | 98.78% |
| LLY241018P00600000 | 2024-09-09 10:20AM EDT | 2024-10-18 | 0.65 | 0.26 | 1.01 | -0.14 | -17.72% | 2 | 502 | 55.49% |
| LLY241115P00600000 | 2024-09-06 12:03PM EDT | 2024-11-15 | 3.25 | 1.05 | 2.50 | 0.00 | - | 4 | 48 | 52.88% |
| LLY250117P00600000 | 2024-09-09 11:02AM EDT | 2025-01-17 | 4.20 | 2.87 | 4.85 | -0.05 | -1.18% | 7 | 972 | 43.48% |
| LLY250221P00600000 | 2024-09-06 10:36AM EDT | 2025-02-21 | 6.45 | 5.80 | 6.60 | 0.00 | - | 10 | 167 | 41.40% |
| LLY250321P00600000 | 2024-08-28 2:35PM EDT | 2025-03-21 | 5.50 | 6.95 | 8.05 | 0.00 | - | 2 | 234 | 40.18% |
| LLY250417P00600000 | 2024-09-05 10:27AM EDT | 2025-04-17 | 7.22 | 8.15 | 9.00 | 0.00 | - | 2 | 5 | 38.72% |
| LLY250620P00600000 | 2024-09-05 3:15PM EDT | 2025-06-20 | 10.91 | 11.05 | 12.35 | 0.00 | - | 2 | 206 | 37.12% |
| LLY250815P00600000 | 2024-09-03 3:03PM EDT | 2025-08-15 | 11.30 | 14.10 | 15.80 | 0.00 | - | - | 38 | 36.46% |
| LLY251219P00600000 | 2024-08-28 11:15AM EDT | 2025-12-19 | 18.06 | 20.70 | 24.50 | 0.00 | - | 3 | 49 | 35.91% |
| LLY260116P00600000 | 2024-09-06 3:44PM EDT | 2026-01-16 | 23.00 | 22.00 | 23.80 | 0.00 | - | 4 | 469 | 34.53% |
| LLY261218P00600000 | 2024-09-05 2:18PM EDT | 2026-12-18 | 37.60 | 37.90 | 43.30 | 0.00 | - | 1 | 125 | 33.44% |
© 2024 Yahoo. All rights reserved.