Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:720.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241018C00720000 | 2024-09-27 9:32AM EDT | 2024-10-18 | 169.75 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| LLY241115C00720000 | 2024-09-23 2:28PM EDT | 2024-11-15 | 207.88 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| LLY241220C00720000 | 2024-09-30 3:41PM EDT | 2024-12-20 | 180.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250117C00720000 | 2024-10-01 2:52PM EDT | 2025-01-17 | 186.60 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 0.00% |
| LLY250221C00720000 | 2024-08-22 3:32PM EDT | 2025-02-21 | 265.50 | 225.25 | 229.75 | 0.00 | - | 2 | 6 | 64.99% |
| LLY250321C00720000 | 2024-09-16 12:21PM EDT | 2025-03-21 | 236.12 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY250417C00720000 | 2024-09-26 2:34PM EDT | 2025-04-17 | 224.57 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LLY250620C00720000 | 2024-09-18 10:38AM EDT | 2025-06-20 | 238.60 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| LLY251219C00720000 | 2024-07-25 2:47PM EDT | 2025-12-19 | 195.58 | 305.00 | 313.00 | 0.00 | - | 6 | 8 | 62.78% |
| LLY260116C00720000 | 2024-08-09 9:54AM EDT | 2026-01-16 | 267.00 | 262.30 | 270.00 | 0.00 | - | 1 | 46 | 48.90% |
| LLY261218C00720000 | 2024-09-27 9:31AM EDT | 2026-12-18 | 291.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LLY270115C00720000 | 2024-09-27 10:28AM EDT | 2027-01-15 | 288.47 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241004P00720000 | 2024-10-03 10:51AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LLY241011P00720000 | 2024-09-27 3:39PM EDT | 2024-10-11 | 0.41 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 25.00% |
| LLY241018P00720000 | 2024-09-30 3:51PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 25.00% |
| LLY241025P00720000 | 2024-09-27 10:02AM EDT | 2024-10-25 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| LLY241101P00720000 | 2024-10-03 3:26PM EDT | 2024-11-01 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| LLY241115P00720000 | 2024-10-03 10:01AM EDT | 2024-11-15 | 5.24 | 0.00 | 0.00 | 0.00 | - | 4 | 611 | 12.50% |
| LLY241220P00720000 | 2024-10-03 9:31AM EDT | 2024-12-20 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| LLY250117P00720000 | 2024-10-03 9:57AM EDT | 2025-01-17 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 6.25% |
| LLY250221P00720000 | 2024-10-01 10:12AM EDT | 2025-02-21 | 18.69 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| LLY250321P00720000 | 2024-09-06 12:20PM EDT | 2025-03-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| LLY250417P00720000 | 2024-10-02 11:09AM EDT | 2025-04-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 6.25% |
| LLY250620P00720000 | 2024-09-25 11:27AM EDT | 2025-06-20 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 6.25% |
| LLY250815P00720000 | 2024-10-03 10:30AM EDT | 2025-08-15 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| LLY250919P00720000 | 2024-09-30 11:28AM EDT | 2025-09-19 | 40.15 | 0.00 | 0.00 | 0.00 | - | 160 | 197 | 3.13% |
| LLY251219P00720000 | 2024-10-03 10:39AM EDT | 2025-12-19 | 45.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 3.13% |
| LLY260116P00720000 | 2024-10-03 10:30AM EDT | 2026-01-16 | 47.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,028 | 3.13% |
| LLY261218P00720000 | 2024-09-27 2:57PM EDT | 2026-12-18 | 72.60 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
© 2024 Yahoo. All rights reserved.