Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809C00800000 | 2024-07-03 11:08AM EDT | 800.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240809C00835000 | 2024-07-02 10:10AM EDT | 835.00 | 72.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240809C00840000 | 2024-07-01 1:58PM EDT | 840.00 | 89.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240809C00860000 | 2024-07-02 9:36AM EDT | 860.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240809C00880000 | 2024-07-03 11:17AM EDT | 880.00 | 47.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240809C00900000 | 2024-07-03 12:52PM EDT | 900.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| LLY240809C00905000 | 2024-07-03 10:04AM EDT | 905.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY240809C00910000 | 2024-07-03 12:17PM EDT | 910.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| LLY240809C00915000 | 2024-07-03 9:50AM EDT | 915.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240809C00920000 | 2024-07-03 12:55PM EDT | 920.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LLY240809C00940000 | 2024-07-02 3:09PM EDT | 940.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240809C00945000 | 2024-06-27 3:18PM EDT | 945.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY240809C00950000 | 2024-07-03 11:19AM EDT | 950.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240809C00955000 | 2024-07-03 11:19AM EDT | 955.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240809C00960000 | 2024-07-02 9:32AM EDT | 960.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240809C00965000 | 2024-06-28 2:31PM EDT | 965.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LLY240809C01040000 | 2024-06-28 1:44PM EDT | 1,040.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240809C01060000 | 2024-07-02 11:25AM EDT | 1,060.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809P00800000 | 2024-07-03 12:59PM EDT | 800.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240809P00805000 | 2024-07-02 3:59PM EDT | 805.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240809P00810000 | 2024-07-03 10:23AM EDT | 810.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240809P00815000 | 2024-07-03 10:38AM EDT | 815.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LLY240809P00825000 | 2024-07-03 12:25PM EDT | 825.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240809P00830000 | 2024-07-03 12:25PM EDT | 830.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240809P00835000 | 2024-07-02 3:08PM EDT | 835.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240809P00840000 | 2024-07-03 11:06AM EDT | 840.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240809P00845000 | 2024-07-03 10:26AM EDT | 845.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240809P00850000 | 2024-07-03 12:32PM EDT | 850.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LLY240809P00855000 | 2024-07-03 9:37AM EDT | 855.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240809P00860000 | 2024-07-03 11:40AM EDT | 860.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240809P00865000 | 2024-07-03 12:04PM EDT | 865.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240809P00870000 | 2024-07-03 12:21PM EDT | 870.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240809P00895000 | 2024-07-03 12:55PM EDT | 895.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY240809P00900000 | 2024-07-03 12:28PM EDT | 900.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240809P00905000 | 2024-06-28 11:01AM EDT | 905.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240809P00915000 | 2024-07-01 3:09PM EDT | 915.00 | 34.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240809P00945000 | 2024-07-02 10:11AM EDT | 945.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.