Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230929C00350000 | 2023-08-30 9:32AM EDT | 350.00 | 209.00 | 199.05 | 202.00 | 0.00 | - | - | 1 | 245.61% |
| LLY230929C00365000 | 2023-08-18 9:31AM EDT | 365.00 | 174.85 | 210.10 | 213.30 | 0.00 | - | 1 | 1 | 563.83% |
| LLY230929C00375000 | 2023-09-15 3:56PM EDT | 375.00 | 201.93 | 174.10 | 175.70 | 0.00 | - | - | 1 | 168.95% |
| LLY230929C00380000 | 2023-09-27 3:08PM EDT | 380.00 | 169.12 | 168.65 | 171.45 | -27.81 | -14.12% | 1 | 1 | 178.91% |
| LLY230929C00400000 | 2023-09-26 11:07AM EDT | 400.00 | 151.67 | 148.90 | 151.00 | 0.00 | - | 1 | 1 | 148.24% |
| LLY230929C00460000 | 2023-09-22 10:48AM EDT | 460.00 | 94.43 | 88.75 | 91.65 | 0.00 | - | - | 2 | 100.59% |
| LLY230929C00465000 | 2023-09-21 1:52PM EDT | 465.00 | 86.20 | 83.20 | 85.80 | 0.00 | - | - | 1 | 111.52% |
| LLY230929C00470000 | 2023-09-20 11:04AM EDT | 470.00 | 102.94 | 78.50 | 80.90 | 0.00 | - | 2 | 8 | 107.72% |
| LLY230929C00475000 | 2023-09-11 11:05AM EDT | 475.00 | 122.07 | 73.50 | 76.85 | 0.00 | - | 1 | 4 | 84.18% |
| LLY230929C00480000 | 2023-09-12 3:58PM EDT | 480.00 | 120.57 | 68.55 | 71.10 | 0.00 | - | 1 | 11 | 60.94% |
| LLY230929C00485000 | 2023-09-19 2:27PM EDT | 485.00 | 88.89 | 63.50 | 66.60 | 0.00 | - | 2 | 3 | 69.73% |
| LLY230929C00490000 | 2023-09-22 9:35AM EDT | 490.00 | 60.71 | 58.70 | 61.90 | 0.00 | - | 10 | 20 | 72.22% |
| LLY230929C00495000 | 2023-09-22 9:37AM EDT | 495.00 | 56.42 | 53.90 | 55.95 | 0.00 | - | 10 | 19 | 54.88% |
| LLY230929C00500000 | 2023-09-26 3:34PM EDT | 500.00 | 48.75 | 48.10 | 51.35 | 0.00 | - | 4 | 19 | 78.59% |
| LLY230929C00505000 | 2023-09-21 3:16PM EDT | 505.00 | 44.07 | 44.05 | 46.20 | 0.00 | - | 2 | 1 | 52.30% |
| LLY230929C00510000 | 2023-09-27 2:47PM EDT | 510.00 | 38.63 | 39.25 | 41.45 | -0.23 | -0.59% | 2 | 7 | 51.98% |
| LLY230929C00515000 | 2023-09-21 10:57AM EDT | 515.00 | 36.12 | 34.15 | 35.90 | 0.00 | - | 2 | 5 | 54.47% |
| LLY230929C00520000 | 2023-09-27 2:19PM EDT | 520.00 | 25.20 | 29.45 | 31.20 | -8.30 | -24.78% | 1 | 4 | 51.66% |
| LLY230929C00525000 | 2023-09-22 3:00PM EDT | 525.00 | 27.55 | 24.35 | 26.35 | 0.00 | - | 1 | 9 | 46.63% |
| LLY230929C00530000 | 2023-09-25 11:30AM EDT | 530.00 | 21.36 | 20.05 | 21.95 | 0.00 | - | 1 | 212 | 44.75% |
| LLY230929C00532500 | 2023-09-25 10:25AM EDT | 532.50 | 18.93 | 17.40 | 19.90 | 0.00 | - | 7 | 4 | 44.31% |
| LLY230929C00535000 | 2023-09-25 1:24PM EDT | 535.00 | 17.03 | 14.90 | 16.35 | 0.00 | - | 1 | 77 | 32.91% |
| LLY230929C00537500 | 2023-09-26 11:23AM EDT | 537.50 | 15.80 | 13.15 | 14.55 | +15.80 | - | - | 2 | 34.14% |
| LLY230929C00540000 | 2023-09-27 2:20PM EDT | 540.00 | 7.97 | 10.80 | 12.85 | -4.53 | -36.24% | 6 | 120 | 35.01% |
| LLY230929C00542500 | 2023-09-27 2:49PM EDT | 542.50 | 8.36 | 9.15 | 10.85 | -3.57 | -29.92% | 69 | 77 | 33.39% |
| LLY230929C00545000 | 2023-09-27 3:26PM EDT | 545.00 | 7.35 | 7.50 | 7.90 | -1.90 | -20.54% | 73 | 857 | 26.14% |
| LLY230929C00547500 | 2023-09-27 3:56PM EDT | 547.50 | 5.80 | 5.80 | 6.45 | -1.55 | -21.09% | 76 | 28 | 26.42% |
| LLY230929C00550000 | 2023-09-27 3:58PM EDT | 550.00 | 4.35 | 4.25 | 4.75 | -1.25 | -22.32% | 246 | 400 | 24.48% |
| LLY230929C00552500 | 2023-09-27 3:58PM EDT | 552.50 | 3.15 | 3.20 | 3.45 | -1.47 | -31.82% | 113 | 120 | 23.55% |
| LLY230929C00555000 | 2023-09-27 3:59PM EDT | 555.00 | 2.34 | 2.29 | 2.48 | -1.26 | -35.00% | 348 | 525 | 23.21% |
| LLY230929C00557500 | 2023-09-27 3:57PM EDT | 557.50 | 1.63 | 1.53 | 1.94 | -1.17 | -41.79% | 95 | 128 | 24.28% |
| LLY230929C00560000 | 2023-09-27 3:55PM EDT | 560.00 | 1.03 | 1.05 | 1.28 | -1.37 | -57.08% | 232 | 393 | 23.62% |
| LLY230929C00562500 | 2023-09-27 3:55PM EDT | 562.50 | 0.72 | 0.68 | 0.92 | -0.63 | -46.67% | 44 | 200 | 24.07% |
| LLY230929C00565000 | 2023-09-27 3:58PM EDT | 565.00 | 0.51 | 0.46 | 0.59 | -0.56 | -52.34% | 442 | 1,532 | 23.83% |
| LLY230929C00567500 | 2023-09-27 3:13PM EDT | 567.50 | 0.37 | 0.28 | 0.44 | -0.40 | -51.95% | 405 | 117 | 24.68% |
| LLY230929C00570000 | 2023-09-27 3:47PM EDT | 570.00 | 0.16 | 0.18 | 0.31 | -0.37 | -69.81% | 56 | 615 | 25.20% |
| LLY230929C00572500 | 2023-09-27 12:23PM EDT | 572.50 | 0.15 | 0.15 | 0.30 | -0.25 | -62.50% | 5 | 105 | 27.39% |
| LLY230929C00575000 | 2023-09-27 3:13PM EDT | 575.00 | 0.13 | 0.01 | 0.23 | -0.16 | -55.17% | 127 | 208 | 28.22% |
| LLY230929C00577500 | 2023-09-27 3:20PM EDT | 577.50 | 0.16 | 0.11 | 0.30 | -0.04 | -20.00% | 66 | 79 | 31.98% |
| LLY230929C00580000 | 2023-09-27 3:12PM EDT | 580.00 | 0.10 | 0.02 | 0.51 | -0.10 | -50.00% | 15 | 219 | 38.11% |
| LLY230929C00582500 | 2023-09-27 3:59PM EDT | 582.50 | 0.11 | 0.04 | 0.34 | 0.00 | - | 73 | 213 | 37.28% |
| LLY230929C00585000 | 2023-09-27 1:56PM EDT | 585.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 2 | 207 | 31.25% |
| LLY230929C00590000 | 2023-09-27 3:06PM EDT | 590.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 21 | 383 | 38.18% |
| LLY230929C00595000 | 2023-09-27 3:19PM EDT | 595.00 | 0.05 | 0.02 | 0.24 | -0.05 | -50.00% | 17 | 348 | 45.22% |
| LLY230929C00600000 | 2023-09-27 3:38PM EDT | 600.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 36 | 839 | 39.65% |
| LLY230929C00605000 | 2023-09-27 12:24PM EDT | 605.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 7 | 662 | 41.80% |
| LLY230929C00610000 | 2023-09-27 3:57PM EDT | 610.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 142 | 44.92% |
| LLY230929C00615000 | 2023-09-27 12:09PM EDT | 615.00 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 2 | 138 | 46.48% |
| LLY230929C00620000 | 2023-09-22 11:10AM EDT | 620.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 20 | 93 | 49.61% |
| LLY230929C00625000 | 2023-09-27 9:53AM EDT | 625.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 38 | 52.34% |
| LLY230929C00630000 | 2023-09-27 9:53AM EDT | 630.00 | 0.33 | 0.00 | 0.03 | +0.27 | +450.00% | 2 | 80 | 51.56% |
| LLY230929C00635000 | 2023-09-22 1:53PM EDT | 635.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 61.33% |
| LLY230929C00640000 | 2023-09-26 12:17PM EDT | 640.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 161 | 57.03% |
| LLY230929C00645000 | 2023-09-14 12:30PM EDT | 645.00 | 0.84 | 0.00 | 0.01 | 0.00 | - | - | 4 | 54.69% |
| LLY230929C00650000 | 2023-09-18 2:59PM EDT | 650.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 35 | 62.50% |
| LLY230929C00655000 | 2023-09-19 3:02PM EDT | 655.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 64.84% |
| LLY230929C00660000 | 2023-09-15 2:41PM EDT | 660.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 16 | 67.97% |
| LLY230929C00680000 | 2023-09-20 9:43AM EDT | 680.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 15 | 112.70% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230929P00270000 | 2023-09-27 12:59PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 225.00% |
| LLY230929P00355000 | 2023-08-15 1:31PM EDT | 355.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 5 | 252.05% |
| LLY230929P00360000 | 2023-08-29 2:15PM EDT | 360.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 1 | 225.49% |
| LLY230929P00375000 | 2023-09-15 3:01PM EDT | 375.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 25 | 206.25% |
| LLY230929P00425000 | 2023-09-25 11:00AM EDT | 425.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 1 | 12 | 129.00% |
| LLY230929P00435000 | 2023-09-25 10:44AM EDT | 435.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 60 | 61 | 120.70% |
| LLY230929P00440000 | 2023-09-22 9:46AM EDT | 440.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 35 | 87.89% |
| LLY230929P00445000 | 2023-09-25 3:01PM EDT | 445.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 46 | 75.78% |
| LLY230929P00450000 | 2023-09-27 9:40AM EDT | 450.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 35 | 16 | 78.13% |
| LLY230929P00455000 | 2023-09-06 9:45AM EDT | 455.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 5 | 112.55% |
| LLY230929P00460000 | 2023-09-27 11:12AM EDT | 460.00 | 0.02 | 0.01 | 0.08 | -0.05 | -71.43% | 1 | 65 | 74.61% |
| LLY230929P00465000 | 2023-09-27 1:01PM EDT | 465.00 | 0.01 | 0.01 | 0.18 | -0.06 | -85.71% | 3 | 31 | 76.95% |
| LLY230929P00470000 | 2023-09-27 11:13AM EDT | 470.00 | 0.02 | 0.01 | 0.15 | -0.08 | -80.00% | 1 | 32 | 71.09% |
| LLY230929P00475000 | 2023-09-26 12:35PM EDT | 475.00 | 0.06 | 0.01 | 0.35 | 0.00 | - | 2 | 52 | 74.12% |
| LLY230929P00480000 | 2023-09-27 1:02PM EDT | 480.00 | 0.10 | 0.02 | 0.15 | -0.06 | -37.50% | 33 | 232 | 62.89% |
| LLY230929P00485000 | 2023-09-26 10:21AM EDT | 485.00 | 0.20 | 0.02 | 0.10 | 0.00 | - | 7 | 34 | 56.25% |
| LLY230929P00490000 | 2023-09-27 3:37PM EDT | 490.00 | 0.10 | 0.04 | 0.11 | -0.04 | -28.57% | 7 | 85 | 53.52% |
| LLY230929P00495000 | 2023-09-27 1:31PM EDT | 495.00 | 0.10 | 0.02 | 0.22 | -0.06 | -37.50% | 11 | 54 | 52.54% |
| LLY230929P00500000 | 2023-09-27 3:58PM EDT | 500.00 | 0.11 | 0.05 | 0.20 | -0.16 | -59.26% | 133 | 397 | 51.86% |
| LLY230929P00505000 | 2023-09-27 1:02PM EDT | 505.00 | 0.23 | 0.06 | 0.28 | -0.13 | -36.11% | 35 | 542 | 49.90% |
| LLY230929P00510000 | 2023-09-27 2:36PM EDT | 510.00 | 0.20 | 0.01 | 0.52 | -0.20 | -50.00% | 12 | 234 | 50.64% |
| LLY230929P00515000 | 2023-09-27 2:51PM EDT | 515.00 | 0.32 | 0.02 | 0.39 | -0.19 | -37.25% | 15 | 333 | 42.73% |
| LLY230929P00520000 | 2023-09-27 3:45PM EDT | 520.00 | 0.35 | 0.05 | 0.48 | -0.27 | -43.55% | 53 | 199 | 39.23% |
| LLY230929P00525000 | 2023-09-27 1:53PM EDT | 525.00 | 0.74 | 0.36 | 0.57 | -0.12 | -13.95% | 73 | 1,439 | 35.21% |
| LLY230929P00527500 | 2023-09-27 3:30PM EDT | 527.50 | 0.54 | 0.08 | 1.54 | -0.67 | -55.37% | 73 | 9 | 42.85% |
| LLY230929P00530000 | 2023-09-27 3:58PM EDT | 530.00 | 0.71 | 0.60 | 0.65 | -0.47 | -39.83% | 373 | 261 | 30.54% |
| LLY230929P00532500 | 2023-09-27 3:45PM EDT | 532.50 | 0.95 | 0.62 | 1.04 | -0.47 | -33.10% | 9 | 29 | 31.64% |
| LLY230929P00535000 | 2023-09-27 3:40PM EDT | 535.00 | 1.15 | 0.66 | 1.27 | -0.50 | -30.30% | 178 | 283 | 30.36% |
| LLY230929P00537500 | 2023-09-27 3:08PM EDT | 537.50 | 1.15 | 1.17 | 1.97 | -1.35 | -54.00% | 53 | 40 | 31.98% |
| LLY230929P00540000 | 2023-09-27 3:50PM EDT | 540.00 | 2.12 | 1.48 | 2.26 | -0.63 | -22.91% | 420 | 327 | 29.94% |
| LLY230929P00542500 | 2023-09-27 3:59PM EDT | 542.50 | 1.92 | 1.92 | 2.17 | -1.43 | -42.69% | 57 | 38 | 25.22% |
| LLY230929P00545000 | 2023-09-27 3:59PM EDT | 545.00 | 2.80 | 2.62 | 2.83 | -1.20 | -30.00% | 836 | 689 | 24.46% |
| LLY230929P00547500 | 2023-09-27 3:50PM EDT | 547.50 | 4.28 | 3.35 | 3.65 | -0.37 | -7.96% | 88 | 44 | 23.66% |
| LLY230929P00550000 | 2023-09-27 3:58PM EDT | 550.00 | 4.73 | 4.40 | 4.75 | -0.87 | -15.54% | 272 | 461 | 23.28% |
| LLY230929P00552500 | 2023-09-27 3:15PM EDT | 552.50 | 6.40 | 5.70 | 6.15 | -0.90 | -12.33% | 38 | 69 | 23.34% |
| LLY230929P00555000 | 2023-09-27 3:41PM EDT | 555.00 | 8.60 | 6.75 | 7.80 | -0.27 | -3.04% | 21 | 96 | 23.66% |
| LLY230929P00557500 | 2023-09-27 11:02AM EDT | 557.50 | 11.68 | 8.55 | 9.65 | +2.13 | +22.30% | 4 | 115 | 24.10% |
| LLY230929P00560000 | 2023-09-27 3:08PM EDT | 560.00 | 12.77 | 10.80 | 12.35 | -0.44 | -3.33% | 100 | 542 | 29.21% |
| LLY230929P00562500 | 2023-09-27 2:55PM EDT | 562.50 | 15.00 | 12.95 | 15.50 | +0.47 | +3.23% | 21 | 53 | 37.11% |
| LLY230929P00565000 | 2023-09-27 3:20PM EDT | 565.00 | 16.48 | 14.90 | 16.50 | +0.71 | +4.50% | 84 | 233 | 30.08% |
| LLY230929P00567500 | 2023-09-27 2:24PM EDT | 567.50 | 23.20 | 17.45 | 20.05 | +4.60 | +24.73% | 180 | 86 | 41.32% |
| LLY230929P00570000 | 2023-09-27 3:31PM EDT | 570.00 | 21.20 | 19.10 | 22.35 | +0.58 | +2.81% | 635 | 213 | 43.20% |
| LLY230929P00572500 | 2023-09-27 2:24PM EDT | 572.50 | 28.30 | 22.25 | 23.75 | +8.05 | +39.75% | 631 | 226 | 36.72% |
| LLY230929P00575000 | 2023-09-27 2:31PM EDT | 575.00 | 29.00 | 24.15 | 26.25 | +3.40 | +13.28% | 504 | 238 | 39.50% |
| LLY230929P00577500 | 2023-09-27 1:43PM EDT | 577.50 | 32.00 | 26.65 | 29.05 | +5.71 | +21.72% | 1 | 9 | 45.39% |
| LLY230929P00580000 | 2023-09-27 3:22PM EDT | 580.00 | 30.30 | 28.50 | 31.35 | -0.80 | -2.57% | 202 | 96 | 46.02% |
| LLY230929P00582500 | 2023-09-25 11:16AM EDT | 582.50 | 33.70 | 31.55 | 33.65 | 0.00 | - | 2 | 1 | 46.27% |
| LLY230929P00585000 | 2023-09-27 3:04PM EDT | 585.00 | 37.55 | 34.45 | 36.30 | +5.55 | +17.34% | 587 | 90 | 50.68% |
| LLY230929P00590000 | 2023-09-26 11:36AM EDT | 590.00 | 41.50 | 38.60 | 41.45 | 0.00 | - | 1 | 3 | 57.62% |
| LLY230929P00595000 | 2023-09-22 11:12AM EDT | 595.00 | 41.80 | 43.95 | 46.45 | 0.00 | - | 2 | 0 | 62.65% |
| LLY230929P00600000 | 2023-09-27 10:04AM EDT | 600.00 | 52.69 | 49.05 | 51.70 | +1.08 | +2.09% | 2 | 3 | 70.73% |
| LLY230929P00605000 | 2023-09-27 2:33PM EDT | 605.00 | 59.90 | 53.60 | 56.50 | +4.90 | +8.91% | 9 | 6 | 73.00% |
| LLY230929P00610000 | 2023-09-21 3:07PM EDT | 610.00 | 62.15 | 58.10 | 61.25 | 0.00 | - | 13 | 1 | 73.93% |
| LLY230929P00615000 | 2023-09-15 10:27AM EDT | 615.00 | 30.00 | 63.55 | 66.45 | 0.00 | - | - | 0 | 81.54% |
| LLY230929P00620000 | 2023-09-18 10:15AM EDT | 620.00 | 52.90 | 68.50 | 71.55 | 0.00 | - | 1 | 0 | 87.52% |
| LLY230929P00630000 | 2023-09-21 10:15AM EDT | 630.00 | 75.00 | 79.10 | 82.60 | 0.00 | - | 1 | 1 | 82.86% |
| LLY230929P00680000 | 2023-09-18 9:59AM EDT | 680.00 | 110.00 | 129.50 | 131.65 | 0.00 | - | - | 0 | 108.89% |
© 2023 Yahoo. All rights reserved.
