Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00680000 | 2024-09-13 11:58AM EDT | 2024-09-20 | 256.55 | 241.60 | 248.95 | 0.00 | - | 1 | 57 | 159.55% |
| LLY240927C00680000 | 2024-08-14 9:53AM EDT | 2024-09-27 | 242.55 | 253.30 | 260.00 | 0.00 | - | 2 | 1 | 153.64% |
| LLY241018C00680000 | 2024-08-20 9:50AM EDT | 2024-10-18 | 286.81 | 245.90 | 252.70 | 0.00 | - | 1 | 86 | 72.17% |
| LLY241115C00680000 | 2024-08-08 1:27PM EDT | 2024-11-15 | 176.15 | 231.75 | 237.45 | 0.00 | - | 4 | 13 | 0.00% |
| LLY250117C00680000 | 2024-09-11 1:04PM EDT | 2025-01-17 | 259.39 | 260.00 | 265.35 | 0.00 | - | 2 | 114 | 51.87% |
| LLY250221C00680000 | 2024-08-14 3:16PM EDT | 2025-02-21 | 277.96 | 265.50 | 270.75 | 0.00 | - | 1 | 24 | 50.02% |
| LLY250321C00680000 | 2024-09-04 3:54PM EDT | 2025-03-21 | 292.82 | 270.10 | 274.60 | 0.00 | - | 4 | 10 | 50.42% |
| LLY250620C00680000 | 2024-07-25 1:50PM EDT | 2025-06-20 | 199.00 | 309.55 | 316.70 | 0.00 | - | 4 | 4 | 59.70% |
| LLY251219C00680000 | 2024-08-14 12:24PM EDT | 2025-12-19 | 316.00 | 304.05 | 312.00 | 0.00 | - | 10 | 80 | 45.98% |
| LLY260116C00680000 | 2024-07-25 9:56AM EDT | 2026-01-16 | 236.00 | 338.00 | 346.45 | 0.00 | - | 2 | 37 | 54.60% |
| LLY261218C00680000 | 2024-06-03 9:46AM EDT | 2026-12-18 | 280.00 | 328.00 | 335.90 | 0.00 | - | 2 | 0 | 40.41% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00680000 | 2024-09-16 10:54AM EDT | 2024-09-20 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 2 | 351 | 93.75% |
| LLY240927P00680000 | 2024-09-03 12:44PM EDT | 2024-09-27 | 0.45 | 0.00 | 4.10 | 0.00 | - | - | 1 | 99.16% |
| LLY241018P00680000 | 2024-09-16 10:54AM EDT | 2024-10-18 | 2.78 | 0.60 | 2.77 | +1.93 | +227.06% | 34 | 84 | 56.13% |
| LLY241025P00680000 | 2024-09-10 3:43PM EDT | 2024-10-25 | 2.28 | 0.36 | 4.75 | 0.00 | - | - | 1 | 54.90% |
| LLY241115P00680000 | 2024-09-12 3:36PM EDT | 2024-11-15 | 2.31 | 1.55 | 7.15 | 0.00 | - | 1 | 44 | 55.60% |
| LLY250117P00680000 | 2024-09-11 3:50PM EDT | 2025-01-17 | 6.72 | 6.40 | 7.60 | -1.43 | -17.55% | 1 | 284 | 39.45% |
| LLY250221P00680000 | 2024-09-09 1:47PM EDT | 2025-02-21 | 12.45 | 9.50 | 11.00 | 0.00 | - | 3 | 47 | 38.50% |
| LLY250321P00680000 | 2024-09-11 3:50PM EDT | 2025-03-21 | 13.25 | 11.50 | 13.30 | 0.00 | - | 1 | 26 | 37.53% |
| LLY250417P00680000 | 2024-09-06 1:48PM EDT | 2025-04-17 | 17.65 | 12.25 | 15.10 | 0.00 | - | 7 | 7 | 36.48% |
| LLY250620P00680000 | 2024-09-10 12:06PM EDT | 2025-06-20 | 22.70 | 17.10 | 21.10 | 0.00 | - | 1 | 150 | 35.77% |
| LLY250815P00680000 | 2024-09-10 10:57AM EDT | 2025-08-15 | 26.50 | 21.45 | 26.25 | 0.00 | - | 10 | 16 | 35.32% |
| LLY250919P00680000 | 2024-09-10 10:57AM EDT | 2025-09-19 | 29.15 | 23.10 | 25.20 | 0.00 | - | - | 5 | 33.09% |
| LLY251219P00680000 | 2024-07-26 10:45AM EDT | 2025-12-19 | 51.00 | 30.75 | 34.70 | 0.00 | - | 10 | 24 | 33.59% |
| LLY260116P00680000 | 2024-08-29 10:50AM EDT | 2026-01-16 | 30.85 | 31.35 | 36.50 | 0.00 | - | 1 | 107 | 33.31% |
| LLY261218P00680000 | 2024-09-10 1:34PM EDT | 2026-12-18 | 59.60 | 51.10 | 59.00 | 0.00 | - | 1 | 60 | 31.88% |
© 2024 Yahoo. All rights reserved.