Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 370.00 | 403.44 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00390000 | 2024-08-09 9:31AM EDT | 390.00 | 498.10 | 519.30 | 526.85 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00400000 | 2024-09-03 3:48PM EDT | 400.00 | 563.32 | 489.55 | 496.70 | 0.00 | - | 1 | 2 | 0.00% |
| LLY250321C00450000 | 2024-08-20 3:52PM EDT | 450.00 | 514.03 | 472.30 | 480.00 | 0.00 | - | 1 | 4 | 66.50% |
| LLY250321C00460000 | 2024-08-13 11:26AM EDT | 460.00 | 457.00 | 483.55 | 491.55 | 0.00 | - | 1 | 0 | 94.89% |
| LLY250321C00470000 | 2024-07-23 3:40PM EDT | 470.00 | 425.97 | 495.25 | 502.10 | 0.00 | - | 2 | 12 | 113.19% |
| LLY250321C00500000 | 2024-09-06 3:23PM EDT | 500.00 | 419.51 | 394.45 | 402.70 | 0.00 | - | 3 | 18 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00520000 | 2024-07-18 2:40PM EDT | 520.00 | 350.50 | 416.00 | 424.00 | 0.00 | - | 1 | 2 | 73.52% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 530.00 | 239.03 | 300.00 | 308.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00550000 | 2024-06-20 3:47PM EDT | 550.00 | 358.73 | 326.55 | 336.00 | 0.00 | - | 1 | 7 | 0.00% |
| LLY250321C00560000 | 2024-07-29 12:33PM EDT | 560.00 | 273.82 | 403.35 | 411.65 | 0.00 | - | 1 | 2 | 89.55% |
| LLY250321C00570000 | 2024-06-21 12:15PM EDT | 570.00 | 340.63 | 308.70 | 318.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY250321C00580000 | 2024-07-31 10:37AM EDT | 580.00 | 256.00 | 393.20 | 402.00 | 0.00 | - | 6 | 13 | 92.37% |
| LLY250321C00590000 | 2024-08-26 11:26AM EDT | 590.00 | 380.50 | 346.20 | 354.75 | 0.00 | - | 4 | 7 | 60.95% |
| LLY250321C00600000 | 2024-09-30 10:30AM EDT | 600.00 | 292.70 | 332.85 | 340.80 | 0.00 | - | 1 | 11 | 55.70% |
| LLY250321C00610000 | 2024-09-27 9:37AM EDT | 610.00 | 292.90 | 323.35 | 331.50 | 0.00 | - | 2 | 30 | 54.63% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 192.80 | 199.15 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00630000 | 2024-08-02 9:30AM EDT | 630.00 | 220.20 | 346.90 | 356.00 | 0.00 | - | 1 | 11 | 83.55% |
| LLY250321C00640000 | 2024-07-10 12:45PM EDT | 640.00 | 329.41 | 280.00 | 287.90 | 0.00 | - | 1 | 1 | 39.90% |
| LLY250321C00650000 | 2024-08-07 3:32PM EDT | 650.00 | 172.70 | 276.00 | 284.40 | 0.00 | - | 2 | 4 | 45.41% |
| LLY250321C00660000 | 2024-07-19 3:17PM EDT | 660.00 | 237.57 | 288.20 | 294.65 | 0.00 | - | 1 | 11 | 57.43% |
| LLY250321C00670000 | 2024-06-28 9:40AM EDT | 670.00 | 274.62 | 177.95 | 185.95 | 0.00 | - | 4 | 1 | 0.00% |
| LLY250321C00680000 | 2024-10-08 10:41AM EDT | 680.00 | 263.50 | 260.70 | 265.90 | 0.00 | - | 4 | 11 | 50.01% |
| LLY250321C00690000 | 2024-08-05 3:46PM EDT | 690.00 | 153.38 | 282.25 | 288.70 | 0.00 | - | 5 | 12 | 67.19% |
| LLY250321C00700000 | 2024-10-04 2:28PM EDT | 700.00 | 213.68 | 244.90 | 247.70 | 0.00 | - | 1 | 73 | 47.94% |
| LLY250321C00710000 | 2024-08-13 10:53AM EDT | 710.00 | 236.05 | 253.50 | 258.55 | 0.00 | - | 2 | 17 | 57.71% |
| LLY250321C00720000 | 2024-10-08 12:00PM EDT | 720.00 | 220.10 | 227.90 | 231.10 | 0.00 | - | 1 | 12 | 46.82% |
| LLY250321C00730000 | 2024-09-24 3:48PM EDT | 730.00 | 223.92 | 219.60 | 222.85 | 0.00 | - | 1 | 38 | 46.22% |
| LLY250321C00740000 | 2024-09-17 11:07AM EDT | 740.00 | 210.35 | 209.20 | 213.90 | 0.00 | - | 2 | 10 | 45.16% |
| LLY250321C00750000 | 2024-10-08 9:38AM EDT | 750.00 | 204.75 | 201.80 | 206.75 | +6.66 | +3.36% | 1 | 42 | 45.12% |
| LLY250321C00760000 | 2024-10-09 12:58PM EDT | 760.00 | 190.75 | 193.80 | 198.65 | -4.00 | -2.05% | 4 | 24 | 44.47% |
| LLY250321C00770000 | 2024-09-24 12:22PM EDT | 770.00 | 190.00 | 187.15 | 190.50 | 0.00 | - | 1 | 44 | 43.75% |
| LLY250321C00780000 | 2024-09-27 3:12PM EDT | 780.00 | 154.00 | 179.85 | 182.70 | 0.00 | - | 1 | 48 | 43.17% |
| LLY250321C00790000 | 2024-10-08 10:42AM EDT | 790.00 | 173.20 | 172.05 | 175.95 | 0.00 | - | 1 | 34 | 43.08% |
| LLY250321C00800000 | 2024-10-07 2:28PM EDT | 800.00 | 152.70 | 164.95 | 168.05 | 0.00 | - | 24 | 169 | 42.34% |
| LLY250321C00820000 | 2024-10-08 10:21AM EDT | 820.00 | 150.65 | 150.80 | 153.25 | 0.00 | - | 6 | 219 | 41.21% |
| LLY250321C00840000 | 2024-10-08 11:49AM EDT | 840.00 | 133.80 | 134.90 | 139.15 | 0.00 | - | 1 | 79 | 40.19% |
| LLY250321C00860000 | 2024-10-08 12:52PM EDT | 860.00 | 120.00 | 124.55 | 127.00 | 0.00 | - | 1 | 64 | 39.80% |
| LLY250321C00880000 | 2024-10-09 2:42PM EDT | 880.00 | 109.98 | 110.95 | 114.15 | -2.27 | -2.02% | 1 | 83 | 38.84% |
| LLY250321C00900000 | 2024-10-09 3:46PM EDT | 900.00 | 101.80 | 101.05 | 102.75 | +3.10 | +3.14% | 2 | 156 | 38.25% |
| LLY250321C00920000 | 2024-10-08 3:59PM EDT | 920.00 | 89.20 | 89.10 | 92.00 | 0.00 | - | 13 | 199 | 37.66% |
| LLY250321C00940000 | 2024-10-09 11:14AM EDT | 940.00 | 78.95 | 80.95 | 82.25 | +0.05 | +0.06% | 2 | 246 | 37.21% |
| LLY250321C00960000 | 2024-10-09 3:28PM EDT | 960.00 | 71.10 | 71.75 | 73.60 | +1.10 | +1.57% | 11 | 1,074 | 36.94% |
| LLY250321C00980000 | 2024-10-09 3:55PM EDT | 980.00 | 64.70 | 62.75 | 64.90 | +3.70 | +6.07% | 1 | 117 | 36.39% |
| LLY250321C01000000 | 2024-10-08 11:48AM EDT | 1,000.00 | 55.50 | 55.90 | 57.95 | 0.00 | - | 15 | 238 | 36.29% |
| LLY250321C01020000 | 2024-10-09 3:05PM EDT | 1,020.00 | 48.73 | 48.45 | 51.00 | -1.27 | -2.54% | 11 | 135 | 35.94% |
| LLY250321C01040000 | 2024-10-03 3:37PM EDT | 1,040.00 | 35.10 | 41.75 | 45.40 | 0.00 | - | 5 | 31 | 35.91% |
| LLY250321C01060000 | 2024-10-08 3:54PM EDT | 1,060.00 | 37.75 | 36.95 | 39.60 | 0.00 | - | 1 | 112 | 35.55% |
| LLY250321C01080000 | 2024-10-07 2:26PM EDT | 1,080.00 | 30.30 | 29.75 | 34.50 | 0.00 | - | 4 | 75 | 35.27% |
| LLY250321C01100000 | 2024-10-08 2:35PM EDT | 1,100.00 | 29.50 | 27.10 | 30.25 | 0.00 | - | 2 | 380 | 35.15% |
| LLY250321C01120000 | 2024-10-09 2:42PM EDT | 1,120.00 | 24.58 | 25.30 | 26.60 | +1.58 | +6.87% | 1 | 251 | 35.12% |
| LLY250321C01140000 | 2024-10-09 12:39PM EDT | 1,140.00 | 21.45 | 21.65 | 22.95 | -0.85 | -3.81% | 15 | 758 | 34.87% |
| LLY250321C01160000 | 2024-10-04 3:00PM EDT | 1,160.00 | 19.45 | 18.90 | 19.85 | +5.20 | +36.49% | 1 | 374 | 34.70% |
| LLY250321C01180000 | 2024-09-27 1:30PM EDT | 1,180.00 | 14.20 | 16.25 | 17.45 | 0.00 | - | 1 | 106 | 34.76% |
| LLY250321C01200000 | 2024-10-09 2:45PM EDT | 1,200.00 | 13.50 | 14.20 | 14.95 | +0.80 | +6.30% | 9 | 352 | 34.56% |
| LLY250321C01220000 | 2024-09-16 3:38PM EDT | 1,220.00 | 14.70 | 12.15 | 13.05 | 0.00 | - | 1 | 6 | 34.58% |
| LLY250321C01240000 | 2024-10-07 10:58AM EDT | 1,240.00 | 9.35 | 10.40 | 11.05 | 0.00 | - | 1 | 11 | 34.33% |
| LLY250321C01260000 | 2024-09-27 1:30PM EDT | 1,260.00 | 8.05 | 8.85 | 9.70 | 0.00 | - | 1 | 34 | 34.43% |
| LLY250321C01280000 | 2024-09-27 1:29PM EDT | 1,280.00 | 6.85 | 7.55 | 8.45 | 0.00 | - | 1 | 28 | 34.47% |
| LLY250321C01300000 | 2024-09-27 3:42PM EDT | 1,300.00 | 5.60 | 6.40 | 7.20 | 0.00 | - | 3 | 65 | 34.35% |
| LLY250321C01320000 | 2024-09-30 2:30PM EDT | 1,320.00 | 4.49 | 5.50 | 6.25 | 0.00 | - | 2 | 62 | 34.38% |
| LLY250321C01340000 | 2024-10-02 2:52PM EDT | 1,340.00 | 4.45 | 4.55 | 5.30 | 0.00 | - | 1 | 9 | 34.26% |
| LLY250321C01360000 | 2024-10-09 3:50PM EDT | 1,360.00 | 4.24 | 4.00 | 4.50 | +0.04 | +0.95% | 20 | 23 | 34.16% |
| LLY250321C01380000 | 2024-09-27 1:31PM EDT | 1,380.00 | 3.50 | 1.72 | 6.20 | 0.00 | - | 7 | 9 | 37.45% |
| LLY250321C01400000 | 2024-09-17 2:28PM EDT | 1,400.00 | 3.49 | 1.47 | 5.70 | 0.00 | - | 1 | 7 | 37.80% |
| LLY250321C01420000 | 2024-09-27 2:33PM EDT | 1,420.00 | 2.70 | 1.25 | 3.75 | 0.00 | - | 1 | 18 | 35.83% |
| LLY250321C01440000 | 2024-10-09 2:21PM EDT | 1,440.00 | 2.50 | 1.70 | 3.20 | +0.27 | +12.11% | 1 | 29 | 35.72% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00370000 | 2024-09-30 12:59PM EDT | 370.00 | 0.95 | 0.01 | 0.93 | 0.00 | - | 4 | 100 | 55.23% |
| LLY250321P00380000 | 2024-09-20 3:53PM EDT | 380.00 | 0.78 | 0.31 | 3.30 | 0.00 | - | 1 | 43 | 64.25% |
| LLY250321P00390000 | 2024-08-27 1:59PM EDT | 390.00 | 1.13 | 0.33 | 3.65 | 0.00 | - | 3 | 4 | 63.45% |
| LLY250321P00400000 | 2024-09-06 2:31PM EDT | 400.00 | 1.17 | 0.10 | 5.35 | 0.00 | - | 2 | 173 | 64.95% |
| LLY250321P00410000 | 2024-09-30 12:19PM EDT | 410.00 | 1.40 | 0.39 | 3.55 | 0.00 | - | 1 | 13 | 59.97% |
| LLY250321P00440000 | 2024-09-26 9:39AM EDT | 440.00 | 1.67 | 1.11 | 5.10 | 0.00 | - | - | 30 | 59.53% |
| LLY250321P00450000 | 2024-08-08 1:08PM EDT | 450.00 | 4.08 | 0.92 | 5.95 | 0.00 | - | 1 | 50 | 58.95% |
| LLY250321P00470000 | 2024-09-19 10:47AM EDT | 470.00 | 1.71 | 0.67 | 2.90 | 0.00 | - | 1 | 64 | 54.11% |
| LLY250321P00480000 | 2024-10-09 9:31AM EDT | 480.00 | 1.96 | 0.74 | 4.30 | -0.78 | -28.47% | 2 | 19 | 51.34% |
| LLY250321P00490000 | 2024-09-04 10:34AM EDT | 490.00 | 2.29 | 1.65 | 3.15 | 0.00 | - | 5 | 23 | 51.87% |
| LLY250321P00500000 | 2024-09-27 9:52AM EDT | 500.00 | 2.86 | 1.40 | 4.60 | 0.00 | - | 1 | 127 | 54.14% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 54.83% |
| LLY250321P00520000 | 2024-08-15 3:11PM EDT | 520.00 | 4.20 | 1.43 | 5.20 | 0.00 | - | 8 | 7 | 52.40% |
| LLY250321P00530000 | 2024-10-09 11:55AM EDT | 530.00 | 2.60 | 2.50 | 3.95 | -1.60 | -38.10% | 1 | 15 | 48.18% |
| LLY250321P00540000 | 2024-08-15 9:55AM EDT | 540.00 | 4.85 | 1.67 | 6.25 | 0.00 | - | 18 | 7 | 51.40% |
| LLY250321P00550000 | 2024-09-18 3:45PM EDT | 550.00 | 4.82 | 1.45 | 5.70 | 0.00 | - | 5 | 62 | 48.92% |
| LLY250321P00560000 | 2024-09-13 9:48AM EDT | 560.00 | 4.35 | 1.57 | 6.00 | 0.00 | - | 10 | 64 | 48.00% |
| LLY250321P00570000 | 2024-08-26 11:03AM EDT | 570.00 | 4.30 | 2.65 | 5.05 | 0.00 | - | 1 | 58 | 44.86% |
| LLY250321P00580000 | 2024-06-28 1:22PM EDT | 580.00 | 5.05 | 10.50 | 15.55 | 0.00 | - | 6 | 68 | 54.69% |
| LLY250321P00590000 | 2024-09-27 3:31PM EDT | 590.00 | 6.70 | 2.12 | 7.10 | 0.00 | - | 2 | 14 | 45.47% |
| LLY250321P00600000 | 2024-10-03 12:14PM EDT | 600.00 | 6.90 | 4.50 | 7.50 | 0.00 | - | 143 | 301 | 44.63% |
| LLY250321P00610000 | 2024-08-08 9:54AM EDT | 610.00 | 15.95 | 6.10 | 10.75 | 0.00 | - | 8 | 17 | 47.35% |
| LLY250321P00620000 | 2024-10-01 1:35PM EDT | 620.00 | 8.95 | 4.40 | 7.50 | 0.00 | - | 1 | 82 | 41.83% |
| LLY250321P00630000 | 2024-10-08 12:05PM EDT | 630.00 | 7.15 | 5.90 | 6.90 | 0.00 | - | 48 | 72 | 39.64% |
| LLY250321P00640000 | 2024-10-07 10:09AM EDT | 640.00 | 9.20 | 6.60 | 7.45 | 0.00 | - | 2 | 10 | 39.03% |
| LLY250321P00650000 | 2024-10-08 3:24PM EDT | 650.00 | 7.70 | 7.25 | 8.25 | -0.34 | -4.23% | 1 | 954 | 38.68% |
| LLY250321P00660000 | 2024-10-07 11:37AM EDT | 660.00 | 10.40 | 7.25 | 8.90 | 0.00 | - | 1 | 55 | 38.09% |
| LLY250321P00670000 | 2024-09-30 1:32PM EDT | 670.00 | 14.45 | 8.70 | 9.90 | 0.00 | - | 1 | 93 | 37.81% |
| LLY250321P00680000 | 2024-09-27 1:28PM EDT | 680.00 | 15.75 | 9.40 | 11.20 | 0.00 | - | 5 | 29 | 37.76% |
| LLY250321P00690000 | 2024-10-04 2:18PM EDT | 690.00 | 15.95 | 10.80 | 11.55 | 0.00 | - | 1 | 55 | 36.70% |
| LLY250321P00700000 | 2024-10-08 11:55AM EDT | 700.00 | 13.32 | 11.95 | 12.95 | 0.00 | - | 2 | 263 | 36.58% |
| LLY250321P00710000 | 2024-10-08 12:06PM EDT | 710.00 | 14.95 | 13.30 | 16.00 | 0.00 | - | 15 | 40 | 37.69% |
| LLY250321P00720000 | 2024-09-06 12:20PM EDT | 720.00 | 21.80 | 19.10 | 20.30 | 0.00 | - | 2 | 39 | 39.44% |
| LLY250321P00730000 | 2024-09-27 11:00AM EDT | 730.00 | 16.30 | 16.00 | 16.75 | -7.60 | -31.80% | 1 | 35 | 35.36% |
| LLY250321P00740000 | 2024-10-01 2:20PM EDT | 740.00 | 17.87 | 17.65 | 18.35 | -7.53 | -29.65% | 1 | 98 | 35.06% |
| LLY250321P00750000 | 2024-10-08 3:37PM EDT | 750.00 | 21.00 | 19.15 | 20.00 | 0.00 | - | 17 | 112 | 34.71% |
| LLY250321P00760000 | 2024-10-07 9:52AM EDT | 760.00 | 26.75 | 21.20 | 22.00 | 0.00 | - | 1 | 58 | 34.52% |
| LLY250321P00770000 | 2024-10-09 10:43AM EDT | 770.00 | 23.30 | 22.90 | 24.45 | -7.72 | -24.89% | 2 | 57 | 34.50% |
| LLY250321P00780000 | 2024-10-04 2:59PM EDT | 780.00 | 34.45 | 25.10 | 26.10 | 0.00 | - | 3 | 73 | 33.92% |
| LLY250321P00790000 | 2024-10-07 10:24AM EDT | 790.00 | 33.75 | 27.60 | 29.60 | 0.00 | - | 2 | 90 | 34.32% |
| LLY250321P00800000 | 2024-10-08 12:54PM EDT | 800.00 | 32.80 | 29.55 | 30.80 | 0.00 | - | 4 | 515 | 33.35% |
| LLY250321P00820000 | 2024-10-03 3:10PM EDT | 820.00 | 35.50 | 34.95 | 36.35 | -12.90 | -26.65% | 1 | 161 | 32.90% |
| LLY250321P00840000 | 2024-10-09 12:33PM EDT | 840.00 | 42.53 | 41.25 | 43.90 | -7.06 | -14.24% | 9 | 146 | 33.06% |
| LLY250321P00860000 | 2024-10-04 3:33PM EDT | 860.00 | 61.75 | 47.90 | 52.30 | 0.00 | - | 10 | 207 | 33.21% |
| LLY250321P00880000 | 2024-10-07 10:26AM EDT | 880.00 | 56.20 | 55.80 | 58.60 | -9.85 | -14.91% | 2 | 114 | 32.10% |
| LLY250321P00900000 | 2024-10-07 10:31AM EDT | 900.00 | 75.33 | 63.25 | 65.80 | 0.00 | - | 3 | 131 | 31.09% |
| LLY250321P00920000 | 2024-10-07 3:13PM EDT | 920.00 | 85.80 | 72.90 | 76.95 | 0.00 | - | 8 | 78 | 31.39% |
| LLY250321P00940000 | 2024-10-09 2:26PM EDT | 940.00 | 86.95 | 82.80 | 84.80 | -0.70 | -0.80% | 12 | 167 | 30.00% |
| LLY250321P00960000 | 2024-10-07 2:29PM EDT | 960.00 | 106.82 | 94.20 | 98.25 | 0.00 | - | 2 | 35 | 30.57% |
| LLY250321P00980000 | 2024-09-30 11:28AM EDT | 980.00 | 136.10 | 106.05 | 110.55 | 0.00 | - | 2 | 11 | 30.36% |
| LLY250321P01000000 | 2024-10-01 9:31AM EDT | 1,000.00 | 144.18 | 117.55 | 123.70 | 0.00 | - | 1 | 26 | 30.17% |
| LLY250321P01020000 | 2024-10-04 10:12AM EDT | 1,020.00 | 159.55 | 131.15 | 135.75 | 0.00 | - | 2 | 1 | 29.18% |
| LLY250321P01060000 | 2024-10-04 1:11PM EDT | 1,060.00 | 193.60 | 160.70 | 165.75 | 0.00 | - | 2 | 1 | 28.86% |
| LLY250321P01080000 | 2024-10-09 9:56AM EDT | 1,080.00 | 181.05 | 176.50 | 179.80 | -29.30 | -13.93% | 2 | 1 | 27.69% |
| LLY250321P01100000 | 2024-10-04 1:10PM EDT | 1,100.00 | 227.60 | 192.45 | 196.55 | 0.00 | - | 4 | 4 | 27.62% |
| LLY250321P01120000 | 2024-10-04 1:11PM EDT | 1,120.00 | 245.25 | 208.90 | 213.05 | 0.00 | - | 2 | 1 | 27.07% |
| LLY250321P01200000 | 2024-09-12 12:10PM EDT | 1,200.00 | 275.75 | 279.55 | 284.20 | 0.00 | - | 1 | 3 | 24.80% |
| LLY250321P01220000 | 2024-06-10 12:49PM EDT | 1,220.00 | 359.37 | 278.95 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| LLY250321P01320000 | 2024-07-01 11:42AM EDT | 1,320.00 | 405.89 | 512.75 | 520.00 | 0.00 | - | - | 0 | 93.06% |
© 2024 Yahoo. All rights reserved.