Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00830000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 7.06 | 6.80 | 7.45 | -9.74 | -57.98% | 237 | 67 | 38.21% |
| LLY240809C00830000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 19.50 | 18.95 | 20.50 | -11.50 | -37.10% | 35 | 230 | 49.48% |
| LLY240816C00830000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 21.95 | 20.25 | 23.75 | -11.05 | -33.48% | 142 | 680 | 44.75% |
| LLY240823C00830000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 25.00 | 22.00 | 27.65 | -8.12 | -24.52% | 1 | 31 | 43.25% |
| LLY240830C00830000 | 2024-07-25 11:12AM EDT | 2024-08-30 | 43.42 | 25.05 | 30.75 | 0.00 | - | 4 | 6 | 41.86% |
| LLY240920C00830000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 34.50 | 33.50 | 36.20 | -12.50 | -26.60% | 44 | 356 | 37.48% |
| LLY241018C00830000 | 2024-07-26 2:27PM EDT | 2024-10-18 | 43.30 | 42.90 | 43.75 | -11.20 | -20.55% | 18 | 53 | 35.54% |
| LLY241115C00830000 | 2024-07-26 11:29AM EDT | 2024-11-15 | 60.00 | 54.70 | 55.90 | -6.00 | -9.09% | 2 | 70 | 37.62% |
| LLY250117C00830000 | 2024-07-26 11:18AM EDT | 2025-01-17 | 73.26 | 72.40 | 76.00 | -7.28 | -9.04% | 9 | 85 | 39.14% |
| LLY250221C00830000 | 2024-07-25 10:22AM EDT | 2025-02-21 | 90.00 | 78.20 | 84.10 | 0.00 | - | 1 | 64 | 39.06% |
| LLY261218C00830000 | 2024-07-25 1:22PM EDT | 2026-12-18 | 187.30 | 171.35 | 178.00 | 0.00 | - | 2 | 23 | 38.26% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00830000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 29.25 | 29.80 | 33.95 | +6.00 | +25.81% | 109 | 196 | 41.13% |
| LLY240809P00830000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 42.86 | 41.90 | 46.60 | +7.18 | +20.12% | 18 | 168 | 50.67% |
| LLY240816P00830000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 45.70 | 43.80 | 47.05 | +2.96 | +6.93% | 50 | 341 | 41.98% |
| LLY240823P00830000 | 2024-07-26 2:56PM EDT | 2024-08-23 | 44.85 | 44.65 | 49.80 | +4.76 | +11.87% | 44 | 251 | 39.54% |
| LLY240830P00830000 | 2024-07-26 2:52PM EDT | 2024-08-30 | 48.31 | 46.50 | 52.05 | +11.26 | +30.39% | 20 | 10 | 37.68% |
| LLY240906P00830000 | 2024-07-26 3:47PM EDT | 2024-09-06 | 51.37 | 49.60 | 54.55 | +6.37 | +14.16% | 8 | - | 36.74% |
| LLY240920P00830000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 55.42 | 52.60 | 58.50 | +4.03 | +7.84% | 19 | 456 | 35.01% |
| LLY241018P00830000 | 2024-07-26 3:18PM EDT | 2024-10-18 | 59.17 | 59.25 | 60.50 | +1.87 | +3.26% | 97 | 155 | 29.90% |
| LLY241115P00830000 | 2024-07-26 11:34AM EDT | 2024-11-15 | 63.18 | 68.10 | 69.15 | -0.97 | -1.51% | 1 | 35 | 30.80% |
| LLY250117P00830000 | 2024-07-26 3:09PM EDT | 2025-01-17 | 82.33 | 79.25 | 84.05 | +5.27 | +6.84% | 18 | 228 | 31.36% |
| LLY250221P00830000 | 2024-07-24 10:59AM EDT | 2025-02-21 | 61.43 | 83.15 | 88.85 | 0.00 | - | 1 | 12 | 30.60% |
| LLY261218P00830000 | 2024-06-10 3:50PM EDT | 2026-12-18 | 110.29 | 84.05 | 93.90 | 0.00 | - | 1 | 7 | 16.03% |
© 2024 Yahoo. All rights reserved.