Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:700.00
Callsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906C00700000 | 2024-08-21 2:31PM EDT | 2024-09-06 | 258.50 | 257.60 | 263.05 | 0.00 | - | 2 | 13 | 103.13% |
| LLY240913C00700000 | 2024-08-09 1:24PM EDT | 2024-09-13 | 197.22 | 257.25 | 264.00 | 0.00 | - | - | 1 | 76.59% |
| LLY240920C00700000 | 2024-08-29 10:14AM EDT | 2024-09-20 | 254.05 | 259.75 | 266.00 | +3.93 | +1.57% | 1 | 512 | 79.79% |
| LLY241018C00700000 | 2024-08-28 3:38PM EDT | 2024-10-18 | 254.77 | 262.00 | 268.65 | 0.00 | - | 1 | 363 | 58.73% |
| LLY241115C00700000 | 2024-08-28 9:39AM EDT | 2024-11-15 | 255.00 | 266.30 | 274.65 | -7.00 | -2.67% | 1 | 834 | 55.41% |
| LLY250117C00700000 | 2024-08-30 3:02PM EDT | 2025-01-17 | 272.22 | 276.85 | 282.60 | +10.02 | +3.82% | 1 | 834 | 52.13% |
| LLY250221C00700000 | 2024-08-09 11:09AM EDT | 2025-02-21 | 240.02 | 280.40 | 286.85 | 0.00 | - | 1 | 69 | 49.59% |
| LLY250321C00700000 | 2024-08-27 9:48AM EDT | 2025-03-21 | 291.19 | 285.20 | 290.65 | 0.00 | - | 2 | 73 | 48.40% |
| LLY250417C00700000 | 2024-08-22 9:30AM EDT | 2025-04-17 | 291.09 | 288.70 | 295.10 | 0.00 | - | - | 10 | 47.97% |
| LLY250620C00700000 | 2024-08-26 2:04PM EDT | 2025-06-20 | 295.10 | 297.00 | 304.15 | 0.00 | - | 1 | 81 | 46.72% |
| LLY250815C00700000 | 2024-08-15 2:53PM EDT | 2025-08-15 | 290.05 | 306.05 | 313.25 | 0.00 | - | 1 | 6 | 46.59% |
| LLY251219C00700000 | 2024-08-22 10:00AM EDT | 2025-12-19 | 335.80 | 322.05 | 330.00 | 0.00 | - | 2 | 125 | 45.64% |
| LLY260116C00700000 | 2024-08-26 2:16PM EDT | 2026-01-16 | 324.86 | 326.00 | 335.00 | 0.00 | - | 1 | 92 | 45.96% |
| LLY261218C00700000 | 2024-08-26 11:59AM EDT | 2026-12-18 | 360.78 | 362.00 | 371.00 | 0.00 | - | 1 | 145 | 44.30% |
Putsfor6 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240906P00700000 | 2024-08-30 10:54AM EDT | 2024-09-06 | 0.01 | 0.00 | 0.14 | -0.31 | -96.88% | 15 | 34 | 87.89% |
| LLY240913P00700000 | 2024-08-13 2:21PM EDT | 2024-09-13 | 0.70 | 0.00 | 3.85 | 0.00 | - | 18 | 21 | 91.97% |
| LLY240920P00700000 | 2024-08-30 3:09PM EDT | 2024-09-20 | 0.50 | 0.12 | 0.70 | +0.16 | +47.06% | 10 | 433 | 58.64% |
| LLY240927P00700000 | 2024-08-26 9:30AM EDT | 2024-09-27 | 0.76 | 0.01 | 1.90 | 0.00 | - | 8 | 11 | 56.84% |
| LLY241018P00700000 | 2024-08-28 10:45AM EDT | 2024-10-18 | 1.09 | 0.52 | 1.50 | +0.01 | +0.93% | 3 | 510 | 45.84% |
| LLY241115P00700000 | 2024-08-26 10:22AM EDT | 2024-11-15 | 3.52 | 1.50 | 4.40 | 0.00 | - | 9 | 305 | 44.78% |
| LLY250117P00700000 | 2024-08-30 2:28PM EDT | 2025-01-17 | 6.80 | 3.15 | 7.35 | -1.40 | -17.07% | 36 | 969 | 37.34% |
| LLY250221P00700000 | 2024-08-22 11:46AM EDT | 2025-02-21 | 11.60 | 7.85 | 9.55 | 0.00 | - | 1 | 47 | 35.74% |
| LLY250321P00700000 | 2024-08-29 2:39PM EDT | 2025-03-21 | 12.95 | 10.25 | 11.35 | 0.00 | - | 21 | 266 | 34.80% |
| LLY250417P00700000 | 2024-08-30 9:35AM EDT | 2025-04-17 | 14.23 | 12.20 | 13.30 | -1.27 | -8.19% | 2 | 3 | 34.23% |
| LLY250620P00700000 | 2024-08-30 11:37AM EDT | 2025-06-20 | 19.40 | 15.20 | 18.60 | -0.60 | -3.00% | 2 | 298 | 33.63% |
| LLY250815P00700000 | 2024-08-29 11:59AM EDT | 2025-08-15 | 24.00 | 21.90 | 23.85 | 0.00 | - | 2 | 8 | 33.56% |
| LLY251219P00700000 | 2024-08-30 3:19PM EDT | 2025-12-19 | 32.60 | 29.00 | 33.20 | -0.94 | -2.80% | 3 | 55 | 32.60% |
| LLY260116P00700000 | 2024-08-29 10:50AM EDT | 2026-01-16 | 34.85 | 30.45 | 34.00 | 0.00 | - | 1 | 187 | 31.99% |
| LLY261218P00700000 | 2024-08-27 2:31PM EDT | 2026-12-18 | 55.00 | 49.45 | 58.00 | 0.00 | - | 6 | 93 | 31.32% |
© 2024 Yahoo. All rights reserved.