Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:670.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00670000 | 2024-09-09 12:29PM EDT | 2024-09-20 | 233.70 | 254.40 | 259.25 | 0.00 | - | 2 | 42 | 133.94% |
| LLY241018C00670000 | 2024-08-08 9:43AM EDT | 2024-10-18 | 195.50 | 235.50 | 242.55 | 0.00 | - | 1 | 16 | 0.00% |
| LLY241115C00670000 | 2024-08-09 10:24AM EDT | 2024-11-15 | 240.30 | 241.10 | 247.50 | 0.00 | - | 2 | 12 | 0.00% |
| LLY250117C00670000 | 2024-09-13 3:24PM EDT | 2025-01-17 | 271.17 | 270.95 | 275.00 | 0.00 | - | 2 | 158 | 51.69% |
| LLY250221C00670000 | 2024-08-15 3:22PM EDT | 2025-02-21 | 286.91 | 274.55 | 279.80 | 0.00 | - | 1 | 5 | 51.21% |
| LLY250321C00670000 | 2024-06-28 9:40AM EDT | 2025-03-21 | 274.62 | 177.95 | 185.95 | 0.00 | - | 4 | 1 | 0.00% |
| LLY250620C00670000 | 2024-08-06 9:30AM EDT | 2025-06-20 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY251219C00670000 | 2024-09-09 9:41AM EDT | 2025-12-19 | 302.00 | 312.60 | 318.70 | 0.00 | - | 1 | 23 | 45.35% |
| LLY260116C00670000 | 2024-08-21 2:28PM EDT | 2026-01-16 | 353.00 | 316.85 | 321.55 | 0.00 | - | 1 | 60 | 45.02% |
| LLY261218C00670000 | 2024-06-21 12:30PM EDT | 2026-12-18 | 328.00 | 295.00 | 304.00 | 0.00 | - | 1 | 4 | 29.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00670000 | 2024-09-16 10:54AM EDT | 2024-09-20 | 0.10 | 0.01 | 0.03 | +0.06 | +150.00% | 13 | 847 | 88.28% |
| LLY241018P00670000 | 2024-09-16 10:54AM EDT | 2024-10-18 | 0.84 | 0.29 | 1.42 | +0.09 | +12.00% | 3 | 88 | 51.90% |
| LLY241115P00670000 | 2024-09-16 10:54AM EDT | 2024-11-15 | 2.90 | 2.66 | 3.30 | -0.07 | -2.36% | 13 | 72 | 48.34% |
| LLY250117P00670000 | 2024-09-11 3:50PM EDT | 2025-01-17 | 6.55 | 6.15 | 6.50 | -0.90 | -12.08% | 1 | 303 | 39.44% |
| LLY250221P00670000 | 2024-08-21 1:04PM EDT | 2025-02-21 | 8.70 | 8.65 | 9.50 | 0.00 | - | 1 | 33 | 38.41% |
| LLY250321P00670000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 12.20 | 10.25 | 11.30 | 0.00 | - | 2 | 94 | 37.17% |
| LLY250620P00670000 | 2024-08-07 1:23PM EDT | 2025-06-20 | 50.24 | 20.55 | 22.45 | 0.00 | - | 4 | 90 | 37.92% |
| LLY250815P00670000 | 2024-08-19 10:55AM EDT | 2025-08-15 | 24.00 | 20.15 | 21.80 | 0.00 | - | 1 | 1 | 34.24% |
| LLY251219P00670000 | 2024-08-27 1:05PM EDT | 2025-12-19 | 28.00 | 28.75 | 31.50 | 0.00 | - | 20 | 66 | 33.45% |
| LLY260116P00670000 | 2024-09-03 3:40PM EDT | 2026-01-16 | 29.40 | 29.75 | 32.15 | 0.00 | - | 1 | 102 | 32.74% |
| LLY261218P00670000 | 2024-09-04 9:32AM EDT | 2026-12-18 | 48.43 | 50.65 | 55.60 | 0.00 | - | 3 | 40 | 31.98% |
© 2024 Yahoo. All rights reserved.