Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:950.00
CallsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906C00950000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 16.30 | 15.15 | 17.50 | +5.95 | +57.49% | 591 | 1,104 | 24.20% |
| LLY240913C00950000 | 2024-08-30 3:59PM EDT | 2024-09-13 | 24.00 | 22.05 | 25.45 | +7.80 | +48.15% | 27 | 134 | 27.88% |
| LLY240920C00950000 | 2024-08-30 3:58PM EDT | 2024-09-20 | 28.70 | 27.70 | 29.25 | +7.85 | +37.65% | 247 | 1,006 | 26.81% |
| LLY240927C00950000 | 2024-08-30 3:07PM EDT | 2024-09-27 | 28.10 | 30.90 | 34.10 | -0.60 | -2.09% | 16 | 57 | 27.81% |
| LLY241004C00950000 | 2024-08-30 2:40PM EDT | 2024-10-04 | 30.55 | 34.35 | 38.80 | +1.55 | +5.34% | 7 | 16 | 28.86% |
| LLY241018C00950000 | 2024-08-30 3:50PM EDT | 2024-10-18 | 43.65 | 43.00 | 44.55 | +9.22 | +26.78% | 56 | 152 | 28.48% |
| LLY241115C00950000 | 2024-08-30 3:49PM EDT | 2024-11-15 | 64.22 | 63.40 | 65.00 | +8.12 | +14.47% | 27 | 313 | 34.46% |
| LLY250221C00950000 | 2024-08-30 10:34AM EDT | 2025-02-21 | 92.00 | 95.55 | 102.50 | +5.04 | +5.80% | 1 | 183 | 37.12% |
| LLY250417C00950000 | 2024-08-26 9:53AM EDT | 2025-04-17 | 110.00 | 110.00 | 115.20 | 0.00 | - | 1 | 3 | 36.61% |
PutsforSeptember 6, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906P00950000 | 2024-08-30 3:59PM EDT | 2024-09-06 | 6.70 | 4.75 | 8.20 | -11.60 | -63.39% | 249 | 388 | 25.76% |
| LLY240913P00950000 | 2024-08-30 3:58PM EDT | 2024-09-13 | 12.32 | 10.95 | 16.50 | -12.93 | -51.21% | 21 | 38 | 29.40% |
| LLY240920P00950000 | 2024-08-30 3:56PM EDT | 2024-09-20 | 16.00 | 15.90 | 16.90 | -11.65 | -42.13% | 48 | 347 | 24.16% |
| LLY240927P00950000 | 2024-08-30 3:38PM EDT | 2024-09-27 | 21.74 | 18.35 | 23.20 | -3.16 | -12.69% | 7 | 29 | 26.96% |
| LLY241004P00950000 | 2024-08-30 10:51AM EDT | 2024-10-04 | 25.65 | 21.80 | 25.00 | -4.65 | -15.35% | 3 | 5 | 25.59% |
| LLY241018P00950000 | 2024-08-30 3:57PM EDT | 2024-10-18 | 27.70 | 27.00 | 28.25 | -12.09 | -30.38% | 132 | 634 | 23.91% |
| LLY241115P00950000 | 2024-08-30 2:54PM EDT | 2024-11-15 | 49.26 | 44.10 | 45.30 | -1.09 | -2.16% | 3 | 93 | 28.87% |
| LLY250221P00950000 | 2024-08-20 9:42AM EDT | 2025-02-21 | 73.00 | 66.70 | 70.05 | 0.00 | - | 1 | 16 | 28.55% |
| LLY250417P00950000 | 2024-08-20 10:03AM EDT | 2025-04-17 | 79.00 | 75.10 | 79.10 | 0.00 | - | 1 | 6 | 27.91% |
© 2024 Yahoo. All rights reserved.