Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:660.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00660000 | 2024-08-28 3:08PM EDT | 2024-09-13 | 288.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240920C00660000 | 2024-08-20 10:53AM EDT | 2024-09-20 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY241018C00660000 | 2024-08-07 1:19PM EDT | 2024-10-18 | 131.65 | 240.15 | 246.45 | 0.00 | - | 1 | 3 | 0.00% |
| LLY241115C00660000 | 2024-08-08 2:52PM EDT | 2024-11-15 | 205.45 | 249.65 | 258.15 | 0.00 | - | 3 | 101 | 51.50% |
| LLY250117C00660000 | 2024-09-03 11:30AM EDT | 2025-01-17 | 320.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250221C00660000 | 2024-07-01 9:48AM EDT | 2025-02-21 | 279.20 | 181.30 | 187.20 | 0.00 | - | 2 | 3 | 0.00% |
| LLY250321C00660000 | 2024-07-19 3:17PM EDT | 2025-03-21 | 237.57 | 288.20 | 294.65 | 0.00 | - | 1 | 11 | 58.82% |
| LLY250620C00660000 | 2024-08-13 11:40AM EDT | 2025-06-20 | 291.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY251219C00660000 | 2024-08-27 10:09AM EDT | 2025-12-19 | 368.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY260116C00660000 | 2024-08-20 9:42AM EDT | 2026-01-16 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY261218C00660000 | 2024-08-21 2:55PM EDT | 2026-12-18 | 391.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00660000 | 2024-08-07 3:24PM EDT | 2024-09-13 | 10.15 | 0.00 | 2.10 | 0.00 | - | - | 12 | 152.59% |
| LLY240920P00660000 | 2024-08-28 10:06AM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY241018P00660000 | 2024-09-06 12:24PM EDT | 2024-10-18 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY241115P00660000 | 2024-09-06 11:29AM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250117P00660000 | 2024-09-06 1:09PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LLY250221P00660000 | 2024-09-03 12:09PM EDT | 2025-02-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250321P00660000 | 2024-09-05 12:44PM EDT | 2025-03-21 | 11.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00660000 | 2024-08-27 1:02PM EDT | 2025-06-20 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250815P00660000 | 2024-09-06 10:05AM EDT | 2025-08-15 | 22.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY251219P00660000 | 2024-08-27 1:48PM EDT | 2025-12-19 | 26.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY260116P00660000 | 2024-09-03 10:40AM EDT | 2026-01-16 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY261218P00660000 | 2024-09-09 3:30PM EDT | 2026-12-18 | 52.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.