Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00920000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 0.25 | 0.11 | 0.70 | -0.42 | -62.69% | 23 | 628 | 51.29% |
| LLY240809C00920000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 3.00 | 2.08 | 4.60 | -2.62 | -46.62% | 16 | 167 | 50.12% |
| LLY240816C00920000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 3.50 | 3.30 | 4.00 | -3.60 | -50.70% | 119 | 3,117 | 42.88% |
| LLY240823C00920000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 4.35 | 4.35 | 5.70 | -5.75 | -56.93% | 25 | 38 | 40.99% |
| LLY240830C00920000 | 2024-07-25 10:13AM EDT | 2024-08-30 | 6.02 | 4.90 | 7.30 | -2.68 | -30.80% | 20 | 22 | 39.54% |
| LLY240920C00920000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 10.02 | 10.05 | 11.90 | -3.38 | -25.22% | 15 | 469 | 36.94% |
| LLY241018C00920000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 15.75 | 15.35 | 18.00 | -5.45 | -25.71% | 8 | 269 | 35.51% |
| LLY241115C00920000 | 2024-07-25 1:29PM EDT | 2024-11-15 | 24.84 | 24.75 | 26.75 | -5.46 | -18.02% | 4 | 105 | 36.74% |
| LLY250117C00920000 | 2024-07-26 2:40PM EDT | 2025-01-17 | 42.87 | 41.00 | 43.35 | -3.44 | -7.43% | 20 | 704 | 37.71% |
| LLY250221C00920000 | 2024-07-26 11:55AM EDT | 2025-02-21 | 51.60 | 45.55 | 50.10 | -21.82 | -29.72% | 1 | 25 | 37.38% |
| LLY250321C00920000 | 2024-07-25 11:12AM EDT | 2025-03-21 | 64.50 | 50.85 | 54.95 | 0.00 | - | 1 | 58 | 37.07% |
| LLY250620C00920000 | 2024-07-25 2:18PM EDT | 2025-06-20 | 75.00 | 64.95 | 70.20 | 0.00 | - | 21 | 73 | 36.70% |
| LLY251219C00920000 | 2024-07-26 2:36PM EDT | 2025-12-19 | 97.70 | 92.05 | 98.00 | -32.95 | -25.22% | 1 | 31 | 36.85% |
| LLY260116C00920000 | 2024-07-25 9:59AM EDT | 2026-01-16 | 111.50 | 95.20 | 100.95 | 0.00 | - | 1 | 551 | 36.63% |
| LLY261218C00920000 | 2024-07-26 12:31PM EDT | 2026-12-18 | 144.06 | 135.00 | 142.00 | -6.94 | -4.60% | 1 | 41 | 37.01% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00920000 | 2024-07-25 3:28PM EDT | 2024-08-02 | 105.75 | 112.15 | 119.20 | +1.90 | +1.83% | 1 | 30 | 73.38% |
| LLY240809P00920000 | 2024-07-26 11:07AM EDT | 2024-08-09 | 106.15 | 114.30 | 119.35 | +3.42 | +3.33% | 11 | 69 | 52.42% |
| LLY240816P00920000 | 2024-07-26 1:28PM EDT | 2024-08-16 | 109.05 | 115.05 | 120.50 | +0.98 | +0.91% | 3 | 250 | 45.90% |
| LLY240823P00920000 | 2024-07-25 11:08AM EDT | 2024-08-23 | 103.44 | 114.80 | 120.80 | 0.00 | - | 1 | 33 | 40.41% |
| LLY240830P00920000 | 2024-07-26 11:07AM EDT | 2024-08-30 | 109.16 | 115.85 | 123.35 | +34.25 | +45.72% | 14 | 15 | 40.68% |
| LLY240920P00920000 | 2024-07-26 12:35PM EDT | 2024-09-20 | 111.09 | 119.15 | 124.00 | +0.51 | +0.46% | 1 | 130 | 33.01% |
| LLY241018P00920000 | 2024-07-23 1:02PM EDT | 2024-10-18 | 68.02 | 122.40 | 126.75 | 0.00 | - | 1 | 76 | 29.68% |
| LLY241115P00920000 | 2024-07-25 11:39AM EDT | 2024-11-15 | 110.80 | 127.85 | 132.60 | 0.00 | - | 1 | 42 | 30.21% |
| LLY250117P00920000 | 2024-07-25 3:16PM EDT | 2025-01-17 | 134.88 | 135.10 | 143.50 | 0.00 | - | 10 | 92 | 30.13% |
| LLY250221P00920000 | 2024-07-16 3:41PM EDT | 2025-02-21 | 67.16 | 140.00 | 146.65 | 0.00 | - | 17 | 18 | 28.98% |
| LLY250321P00920000 | 2024-07-18 3:31PM EDT | 2025-03-21 | 142.80 | 142.20 | 149.30 | +18.05 | +14.47% | 1 | 42 | 28.38% |
| LLY250620P00920000 | 2024-07-16 3:54PM EDT | 2025-06-20 | 82.28 | 149.90 | 157.90 | 0.00 | - | 47 | 52 | 27.24% |
| LLY251219P00920000 | 2024-07-22 3:18PM EDT | 2025-12-19 | 134.57 | 163.20 | 172.00 | 0.00 | - | 1 | 0 | 25.79% |
| LLY260116P00920000 | 2024-07-17 10:58AM EDT | 2026-01-16 | 114.00 | 165.15 | 173.00 | 0.00 | - | 3 | 18 | 25.38% |
| LLY261218P00920000 | 2024-07-15 2:33PM EDT | 2026-12-18 | 124.42 | 184.10 | 192.95 | 0.00 | - | 2 | 2 | 24.05% |
© 2024 Yahoo. All rights reserved.