Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240809C00800000 | 2024-07-02 12:48PM EDT | 800.00 | 108.00 | 0.00 | 0.00 | -13.23 | -10.91% | 11 | 0 | 0.00% |
| LLY240809C00835000 | 2024-07-02 10:10AM EDT | 835.00 | 72.34 | 0.00 | 0.00 | -21.08 | -22.56% | 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 | -15.24 | -22.21% | 3 | 0 | 0.00% |
| LLY240809C00880000 | 2024-07-02 12:36PM EDT | 880.00 | 49.50 | 0.00 | 0.00 | -9.29 | -15.80% | 5 | 0 | 0.00% |
| LLY240809C00900000 | 2024-07-02 3:27PM EDT | 900.00 | 45.50 | 0.00 | 0.00 | -1.50 | -3.19% | 38 | 0 | 0.00% |
| LLY240809C00905000 | 2024-07-02 2:39PM EDT | 905.00 | 41.00 | 0.00 | 0.00 | -1.00 | -2.38% | 11 | 0 | 0.00% |
| LLY240809C00910000 | 2024-07-02 3:34PM EDT | 910.00 | 39.95 | 0.00 | 0.00 | -1.45 | -3.50% | 20 | 0 | 0.39% |
| LLY240809C00915000 | 2024-07-02 3:59PM EDT | 915.00 | 37.65 | 0.00 | 0.00 | -2.35 | -5.87% | 14 | 0 | 0.78% |
| LLY240809C00920000 | 2024-07-02 3:16PM EDT | 920.00 | 35.30 | 0.00 | 0.00 | -3.20 | -8.31% | 55 | 0 | 0.78% |
| LLY240809C00940000 | 2024-07-02 3:09PM EDT | 940.00 | 26.42 | 0.00 | 0.00 | -2.08 | -7.30% | 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 | 2024-07-02 3:41PM EDT | 950.00 | 24.15 | 0.00 | 0.00 | +0.07 | +0.29% | 8 | 0 | 3.13% |
| LLY240809C00955000 | 2024-06-27 1:11PM EDT | 955.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY240809C00960000 | 2024-07-02 9:32AM EDT | 960.00 | 17.10 | 0.00 | 0.00 | -3.30 | -16.18% | 7 | 0 | 3.13% |
| LLY240809C00965000 | 2024-06-28 2:31PM EDT | 965.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LLY240809C01040000 | 2024-06-28 1:44PM EDT | 1,040.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240809C01060000 | 2024-07-02 11:25AM EDT | 1,060.00 | 3.60 | 0.00 | 0.00 | -1.09 | -23.24% | 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 | 2024-07-02 3:59PM EDT | 800.00 | 5.65 | 0.00 | 0.00 | +1.76 | +45.24% | 7 | 0 | 6.25% |
| LLY240809P00805000 | 2024-07-02 3:59PM EDT | 805.00 | 6.10 | 0.00 | 0.00 | +0.95 | +18.45% | 6 | 0 | 6.25% |
| LLY240809P00810000 | 2024-07-02 3:58PM EDT | 810.00 | 6.55 | 0.00 | 0.00 | +1.50 | +29.70% | 4 | 0 | 6.25% |
| LLY240809P00815000 | 2024-07-02 3:58PM EDT | 815.00 | 7.65 | 0.00 | 0.00 | +1.78 | +30.32% | 1 | 0 | 6.25% |
| LLY240809P00825000 | 2024-06-28 3:11PM EDT | 825.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| LLY240809P00830000 | 2024-07-02 3:08PM EDT | 830.00 | 10.62 | 0.00 | 0.00 | +4.37 | +69.92% | 5 | 0 | 6.25% |
| LLY240809P00835000 | 2024-07-02 3:08PM EDT | 835.00 | 11.60 | 0.00 | 0.00 | +1.29 | +12.51% | 10 | 0 | 6.25% |
| LLY240809P00840000 | 2024-07-02 3:52PM EDT | 840.00 | 12.34 | 0.00 | 0.00 | +3.34 | +37.11% | 6 | 0 | 6.25% |
| LLY240809P00845000 | 2024-07-02 3:52PM EDT | 845.00 | 13.36 | 0.00 | 0.00 | +3.06 | +29.71% | 6 | 0 | 3.13% |
| LLY240809P00850000 | 2024-07-02 2:10PM EDT | 850.00 | 14.10 | 0.00 | 0.00 | +2.53 | +21.87% | 11 | 0 | 3.13% |
| LLY240809P00855000 | 2024-07-01 2:59PM EDT | 855.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240809P00860000 | 2024-07-02 10:32AM EDT | 860.00 | 23.13 | 0.00 | 0.00 | +9.24 | +66.52% | 2 | 0 | 3.13% |
| LLY240809P00865000 | 2024-07-02 10:51AM EDT | 865.00 | 22.11 | 0.00 | 0.00 | +7.86 | +55.16% | 2 | 0 | 3.13% |
| LLY240809P00870000 | 2024-07-02 2:16PM EDT | 870.00 | 20.50 | 0.00 | 0.00 | +3.90 | +23.49% | 14 | 0 | 3.13% |
| LLY240809P00895000 | 2024-07-02 2:01PM EDT | 895.00 | 29.75 | 0.00 | 0.00 | +4.73 | +18.90% | 2 | 0 | 0.78% |
| LLY240809P00900000 | 2024-07-02 2:01PM EDT | 900.00 | 30.35 | 0.00 | 0.00 | +3.44 | +12.78% | 7 | 0 | 0.39% |
| LLY240809P00905000 | 2024-06-28 11:01AM EDT | 905.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| 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 | +20.69 | +40.32% | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.