Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913C00840000 | 2024-09-05 3:11PM EDT | 2024-09-13 | 77.88 | 64.15 | 69.00 | 0.00 | - | 2 | 11 | 55.54% |
| LLY240920C00840000 | 2024-09-06 2:51PM EDT | 2024-09-20 | 65.85 | 67.25 | 72.20 | -15.50 | -19.05% | 3 | 574 | 46.10% |
| LLY240927C00840000 | 2024-09-06 12:01PM EDT | 2024-09-27 | 71.00 | 71.25 | 75.95 | -48.30 | -40.49% | 1 | 9 | 43.57% |
| LLY241018C00840000 | 2024-09-06 11:37AM EDT | 2024-10-18 | 80.44 | 79.25 | 84.80 | -7.49 | -8.52% | 30 | 86 | 39.84% |
| LLY241115C00840000 | 2024-09-05 9:37AM EDT | 2024-11-15 | 95.81 | 96.75 | 100.50 | -25.44 | -20.98% | 1 | 2,220 | 42.34% |
| LLY250117C00840000 | 2024-09-05 11:29AM EDT | 2025-01-17 | 120.99 | 117.10 | 121.00 | 0.00 | - | 1 | 468 | 41.11% |
| LLY250221C00840000 | 2024-08-19 11:52AM EDT | 2025-02-21 | 143.35 | 126.00 | 130.10 | 0.00 | - | 4 | 45 | 40.62% |
| LLY250321C00840000 | 2024-09-06 3:29PM EDT | 2025-03-21 | 136.00 | 130.95 | 137.25 | -32.10 | -19.10% | 2 | 74 | 40.54% |
| LLY250620C00840000 | 2024-09-06 3:08PM EDT | 2025-06-20 | 153.45 | 149.90 | 157.55 | -34.85 | -18.51% | 14 | 200 | 40.34% |
| LLY251219C00840000 | 2024-09-03 10:57AM EDT | 2025-12-19 | 233.15 | 182.60 | 189.75 | 0.00 | - | 1 | 96 | 40.04% |
| LLY260116C00840000 | 2024-09-05 1:03PM EDT | 2026-01-16 | 201.20 | 187.20 | 196.00 | 0.00 | - | 1 | 61 | 40.49% |
| LLY261218C00840000 | 2024-09-05 3:16PM EDT | 2026-12-18 | 243.82 | 232.50 | 241.00 | 0.00 | - | 1 | 14 | 40.25% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240913P00840000 | 2024-09-06 3:46PM EDT | 2024-09-13 | 2.00 | 1.82 | 2.13 | +0.35 | +21.21% | 93 | 135 | 39.67% |
| LLY240920P00840000 | 2024-09-06 3:29PM EDT | 2024-09-20 | 4.56 | 4.30 | 5.25 | +0.81 | +21.60% | 355 | 662 | 36.84% |
| LLY240927P00840000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 7.07 | 6.50 | 7.10 | +5.03 | +246.57% | 1 | 12 | 33.55% |
| LLY241004P00840000 | 2024-09-06 12:16PM EDT | 2024-10-04 | 9.85 | 7.40 | 10.80 | +3.79 | +62.54% | 2 | 7 | 34.45% |
| LLY241018P00840000 | 2024-09-06 3:52PM EDT | 2024-10-18 | 13.00 | 12.75 | 15.00 | +2.10 | +19.27% | 43 | 999 | 32.68% |
| LLY241115P00840000 | 2024-09-06 12:01PM EDT | 2024-11-15 | 27.95 | 22.05 | 27.10 | +6.14 | +28.15% | 14 | 332 | 34.62% |
| LLY250117P00840000 | 2024-09-06 12:53PM EDT | 2025-01-17 | 43.76 | 39.65 | 41.75 | +6.22 | +16.57% | 304 | 548 | 32.76% |
| LLY250221P00840000 | 2024-09-03 9:58AM EDT | 2025-02-21 | 29.38 | 45.15 | 50.00 | 0.00 | - | 2 | 31 | 32.88% |
| LLY250321P00840000 | 2024-09-06 11:39AM EDT | 2025-03-21 | 52.50 | 48.80 | 53.95 | +17.92 | +51.82% | 1 | 139 | 32.09% |
| LLY250417P00840000 | 2024-08-30 11:55AM EDT | 2025-04-17 | 41.65 | 53.40 | 56.20 | 0.00 | - | 2 | 3 | 30.96% |
| LLY250620P00840000 | 2024-09-05 11:37AM EDT | 2025-06-20 | 61.85 | 63.15 | 67.10 | 0.00 | - | 1 | 107 | 31.00% |
| LLY250815P00840000 | 2024-09-03 10:29AM EDT | 2025-08-15 | 54.70 | 70.55 | 74.05 | 0.00 | - | 1 | 4 | 30.51% |
| LLY251219P00840000 | 2024-08-20 12:02PM EDT | 2025-12-19 | 75.15 | 83.65 | 89.45 | 0.00 | - | 1 | 4 | 30.16% |
| LLY260116P00840000 | 2024-09-06 12:24PM EDT | 2026-01-16 | 90.05 | 86.40 | 90.50 | +7.35 | +8.89% | 11 | 827 | 29.57% |
© 2024 Yahoo. All rights reserved.