Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:620.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00620000 | 2024-09-05 9:35AM EDT | 2024-09-20 | 314.35 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| LLY241018C00620000 | 2024-08-14 3:25PM EDT | 2024-10-18 | 319.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY241115C00620000 | 2024-09-05 9:35AM EDT | 2024-11-15 | 320.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| LLY250117C00620000 | 2024-09-04 1:10PM EDT | 2025-01-17 | 344.75 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 2025-03-21 | 165.82 | 192.80 | 199.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250620C00620000 | 2024-08-05 1:08PM EDT | 2025-06-20 | 214.00 | 353.10 | 360.35 | 0.00 | - | 1 | 1 | 60.44% |
| LLY251219C00620000 | 2024-07-22 1:07PM EDT | 2025-12-19 | 305.92 | 382.00 | 390.85 | 0.00 | - | 1 | 33 | 58.56% |
| LLY260116C00620000 | 2024-07-02 12:34PM EDT | 2026-01-16 | 338.32 | 274.20 | 282.00 | 0.00 | - | 2 | 29 | 0.00% |
| LLY261218C00620000 | 2024-07-31 3:24PM EDT | 2026-12-18 | 278.02 | 418.00 | 427.00 | 0.00 | - | 2 | 3 | 53.69% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00620000 | 2024-08-07 11:30AM EDT | 2024-09-13 | 4.75 | 0.00 | 0.45 | 0.00 | - | - | 1 | 214.45% |
| LLY240920P00620000 | 2024-09-09 2:46PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| LLY241018P00620000 | 2024-08-27 10:39AM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| LLY241115P00620000 | 2024-09-10 10:26AM EDT | 2024-11-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| LLY250117P00620000 | 2024-09-06 11:17AM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 12.50% |
| LLY250221P00620000 | 2024-09-06 2:11PM EDT | 2025-02-21 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| LLY250321P00620000 | 2024-09-11 11:48AM EDT | 2025-03-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 12.50% |
| LLY250417P00620000 | 2024-08-29 1:02PM EDT | 2025-04-17 | 6.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LLY250620P00620000 | 2024-09-04 2:41PM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| LLY251219P00620000 | 2024-09-09 10:50AM EDT | 2025-12-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LLY260116P00620000 | 2024-09-09 10:01AM EDT | 2026-01-16 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 6.25% |
| LLY261218P00620000 | 2024-08-02 1:17PM EDT | 2026-12-18 | 59.90 | 31.15 | 40.00 | 0.00 | - | 4 | 25 | 31.74% |
© 2024 Yahoo. All rights reserved.