Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920C00600000 | 2024-09-13 2:51PM EDT | 2024-09-20 | 323.50 | 303.35 | 310.00 | 0.00 | - | 2 | 41 | 290.82% |
| LLY241018C00600000 | 2024-09-17 9:41AM EDT | 2024-10-18 | 313.23 | 305.50 | 313.00 | 0.00 | - | 5 | 28 | 89.17% |
| LLY241115C00600000 | 2024-09-17 3:44PM EDT | 2024-11-15 | 314.42 | 308.80 | 315.60 | 0.00 | - | 2 | 16 | 72.11% |
| LLY250117C00600000 | 2024-09-13 3:04PM EDT | 2025-01-17 | 320.21 | 314.75 | 323.00 | -17.34 | -5.14% | 2 | 839 | 59.32% |
| LLY250221C00600000 | 2024-09-10 3:35PM EDT | 2025-02-21 | 321.00 | 319.50 | 326.95 | 0.00 | - | 1 | 1 | 56.72% |
| LLY250321C00600000 | 2024-09-17 12:55PM EDT | 2025-03-21 | 325.27 | 321.90 | 328.35 | 0.00 | - | 2 | 10 | 53.90% |
| LLY250417C00600000 | 2024-09-17 10:43AM EDT | 2025-04-17 | 334.28 | 326.30 | 332.20 | 0.00 | - | 1 | 0 | 53.57% |
| LLY250620C00600000 | 2024-09-17 12:23PM EDT | 2025-06-20 | 334.51 | 332.10 | 337.10 | 0.00 | - | 1 | 50 | 50.36% |
| LLY251219C00600000 | 2024-09-06 10:53AM EDT | 2025-12-19 | 346.50 | 347.10 | 356.70 | 0.00 | - | 2 | 103 | 48.91% |
| LLY260116C00600000 | 2024-09-10 9:50AM EDT | 2026-01-16 | 361.30 | 351.50 | 359.35 | 0.00 | - | 1 | 166 | 48.54% |
| LLY261218C00600000 | 2024-08-22 3:38PM EDT | 2026-12-18 | 434.50 | 379.00 | 389.00 | 0.00 | - | 4 | 82 | 46.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240920P00600000 | 2024-09-17 3:55PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.55 | 0.00 | - | 10 | 405 | 225.39% |
| LLY241004P00600000 | 2024-09-16 1:08PM EDT | 2024-10-04 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 82.72% |
| LLY241018P00600000 | 2024-09-16 10:01AM EDT | 2024-10-18 | 0.27 | 0.08 | 0.75 | 0.00 | - | 1 | 498 | 61.18% |
| LLY241115P00600000 | 2024-09-16 12:40PM EDT | 2024-11-15 | 1.16 | 0.64 | 2.90 | 0.00 | - | 13 | 67 | 54.35% |
| LLY250117P00600000 | 2024-09-17 12:37PM EDT | 2025-01-17 | 3.55 | 2.20 | 3.80 | 0.00 | - | 1 | 976 | 43.34% |
| LLY250221P00600000 | 2024-09-12 10:45AM EDT | 2025-02-21 | 4.75 | 2.55 | 8.15 | 0.00 | - | 1 | 167 | 45.29% |
| LLY250321P00600000 | 2024-09-18 12:34PM EDT | 2025-03-21 | 6.59 | 6.10 | 7.15 | +0.24 | +3.78% | 4 | 237 | 40.40% |
| LLY250417P00600000 | 2024-09-18 2:37PM EDT | 2025-04-17 | 7.60 | 5.80 | 8.45 | +0.38 | +5.26% | 1 | 5 | 39.30% |
| LLY250620P00600000 | 2024-09-17 9:47AM EDT | 2025-06-20 | 10.53 | 10.15 | 11.80 | 0.00 | - | 2 | 210 | 37.58% |
| LLY250815P00600000 | 2024-09-03 3:03PM EDT | 2025-08-15 | 11.30 | 10.70 | 15.60 | 0.00 | - | - | 38 | 37.12% |
| LLY251219P00600000 | 2024-08-28 11:15AM EDT | 2025-12-19 | 18.06 | 19.35 | 21.00 | 0.00 | - | 3 | 49 | 34.69% |
| LLY260116P00600000 | 2024-09-18 12:18PM EDT | 2026-01-16 | 21.40 | 21.00 | 22.30 | 0.00 | - | 1 | 470 | 34.35% |
| LLY261218P00600000 | 2024-09-05 2:18PM EDT | 2026-12-18 | 37.60 | 34.75 | 42.65 | 0.00 | - | 1 | 125 | 33.62% |
© 2024 Yahoo. All rights reserved.