Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00900000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.45 | 0.35 | 0.55 | -1.42 | -75.94% | 758 | 722 | 42.51% |
| LLY240809C00900000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 4.40 | 4.35 | 5.05 | -4.15 | -48.54% | 75 | 646 | 49.46% |
| LLY240816C00900000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 5.30 | 5.50 | 6.00 | -4.30 | -44.79% | 238 | 3,381 | 42.59% |
| LLY240823C00900000 | 2024-07-26 3:01PM EDT | 2024-08-23 | 7.20 | 5.90 | 7.65 | -1.80 | -20.00% | 21 | 95 | 39.94% |
| LLY240830C00900000 | 2024-07-26 3:01PM EDT | 2024-08-30 | 9.00 | 7.60 | 9.50 | -2.70 | -23.08% | 94 | 108 | 38.56% |
| LLY240906C00900000 | 2024-07-25 11:33AM EDT | 2024-09-06 | 18.04 | 8.10 | 12.80 | 0.00 | - | - | - | 39.45% |
| LLY240920C00900000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 13.82 | 13.60 | 15.45 | -4.93 | -26.29% | 94 | 614 | 36.93% |
| LLY241018C00900000 | 2024-07-26 3:45PM EDT | 2024-10-18 | 19.77 | 19.00 | 22.10 | -7.60 | -27.77% | 61 | 551 | 35.43% |
| LLY241115C00900000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 30.42 | 28.10 | 32.35 | -5.08 | -14.31% | 6 | 220 | 37.23% |
| LLY250117C00900000 | 2024-07-26 3:56PM EDT | 2025-01-17 | 47.25 | 45.40 | 49.55 | -8.75 | -15.62% | 46 | 1,751 | 38.05% |
| LLY250221C00900000 | 2024-07-26 2:04PM EDT | 2025-02-21 | 57.00 | 51.65 | 56.40 | -2.50 | -4.20% | 4 | 66 | 37.65% |
| LLY250321C00900000 | 2024-07-26 10:41AM EDT | 2025-03-21 | 61.20 | 57.40 | 61.45 | -4.05 | -6.21% | 7 | 116 | 37.37% |
| LLY250620C00900000 | 2024-07-26 11:43AM EDT | 2025-06-20 | 74.00 | 72.50 | 77.30 | -10.86 | -12.80% | 6 | 198 | 37.07% |
| LLY251219C00900000 | 2024-07-26 2:37PM EDT | 2025-12-19 | 104.75 | 99.85 | 104.90 | -3.95 | -3.63% | 6 | 456 | 37.04% |
| LLY260116C00900000 | 2024-07-26 2:29PM EDT | 2026-01-16 | 108.32 | 101.35 | 107.90 | -15.13 | -12.26% | 2 | 216 | 36.83% |
| LLY261218C00900000 | 2024-07-25 1:32PM EDT | 2026-12-18 | 146.20 | 142.00 | 150.00 | -9.37 | -6.02% | 5 | 125 | 37.39% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00900000 | 2024-07-26 3:16PM EDT | 2024-08-02 | 96.55 | 94.00 | 97.95 | +19.09 | +24.64% | 300 | 778 | 58.21% |
| LLY240809P00900000 | 2024-07-26 1:19PM EDT | 2024-08-09 | 88.69 | 96.30 | 100.70 | +5.69 | +6.86% | 13 | 105 | 50.26% |
| LLY240816P00900000 | 2024-07-26 3:55PM EDT | 2024-08-16 | 101.51 | 96.50 | 102.35 | +11.61 | +12.91% | 50 | 600 | 44.71% |
| LLY240823P00900000 | 2024-07-24 10:29AM EDT | 2024-08-23 | 57.00 | 98.45 | 104.50 | 0.00 | - | 1 | 26 | 42.49% |
| LLY240830P00900000 | 2024-07-23 3:35PM EDT | 2024-08-30 | 47.02 | 99.40 | 105.45 | 0.00 | - | 10 | 119 | 39.41% |
| LLY240920P00900000 | 2024-07-26 12:35PM EDT | 2024-09-20 | 94.27 | 102.65 | 106.95 | -2.38 | -2.46% | 14 | 382 | 32.84% |
| LLY241018P00900000 | 2024-07-26 2:38PM EDT | 2024-10-18 | 104.63 | 106.50 | 112.25 | -2.27 | -2.12% | 47 | 235 | 31.33% |
| LLY241115P00900000 | 2024-07-26 2:13PM EDT | 2024-11-15 | 108.93 | 112.60 | 116.75 | +6.53 | +6.38% | 3 | 490 | 30.22% |
| LLY250117P00900000 | 2024-07-26 10:35AM EDT | 2025-01-17 | 119.87 | 120.20 | 128.30 | +1.90 | +1.61% | 20 | 311 | 30.09% |
| LLY250221P00900000 | 2024-07-26 10:35AM EDT | 2025-02-21 | 123.73 | 126.15 | 132.65 | +53.62 | +76.48% | 20 | 12 | 29.41% |
| LLY250321P00900000 | 2024-07-26 3:01PM EDT | 2025-03-21 | 130.65 | 128.90 | 135.40 | +15.65 | +13.61% | 2 | 80 | 28.77% |
| LLY250620P00900000 | 2024-07-19 12:23PM EDT | 2025-06-20 | 111.50 | 136.85 | 144.00 | 0.00 | - | 1 | 191 | 27.46% |
| LLY251219P00900000 | 2024-07-22 3:18PM EDT | 2025-12-19 | 123.75 | 151.15 | 159.65 | 0.00 | - | 1 | 6 | 26.29% |
| LLY260116P00900000 | 2024-07-25 11:15AM EDT | 2026-01-16 | 142.50 | 151.30 | 160.45 | 0.00 | - | 253 | 813 | 25.81% |
| LLY261218P00900000 | 2024-07-17 9:38AM EDT | 2026-12-18 | 125.00 | 172.15 | 180.00 | 0.00 | - | 2 | 113 | 24.25% |
© 2024 Yahoo. All rights reserved.