Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250815C00700000 | 2024-08-15 2:53PM EDT | 700.00 | 290.05 | 271.00 | 279.75 | 0.00 | - | 1 | 6 | 45.84% |
| LLY250815C00750000 | 2024-08-13 2:27PM EDT | 750.00 | 232.00 | 244.05 | 252.95 | 0.00 | - | - | 5 | 47.52% |
| LLY250815C00770000 | 2024-08-13 10:55AM EDT | 770.00 | 217.85 | 229.70 | 237.75 | 0.00 | - | - | 1 | 46.27% |
| LLY250815C00800000 | 2024-08-20 10:51AM EDT | 800.00 | 232.85 | 200.40 | 207.00 | 0.00 | - | 4 | 3 | 41.65% |
| LLY250815C00840000 | 2024-09-03 3:42PM EDT | 840.00 | 203.19 | 174.20 | 181.65 | 0.00 | - | - | 8 | 40.47% |
| LLY250815C00860000 | 2024-09-03 3:42PM EDT | 860.00 | 190.09 | 163.70 | 169.00 | 0.00 | - | 9 | 11 | 39.72% |
| LLY250815C00880000 | 2024-09-06 3:38PM EDT | 880.00 | 146.30 | 150.60 | 157.65 | 0.00 | - | 2 | 1 | 39.24% |
| LLY250815C00900000 | 2024-09-06 12:08PM EDT | 900.00 | 131.50 | 142.45 | 146.70 | 0.00 | - | 1 | 31 | 38.75% |
| LLY250815C00920000 | 2024-09-13 1:45PM EDT | 920.00 | 137.86 | 132.05 | 136.40 | -23.91 | -14.78% | 10 | 19 | 38.33% |
| LLY250815C00940000 | 2024-09-09 9:50AM EDT | 940.00 | 117.19 | 122.45 | 126.05 | 0.00 | - | 3 | 9 | 37.78% |
| LLY250815C00960000 | 2024-09-13 10:16AM EDT | 960.00 | 121.50 | 112.75 | 116.75 | 0.00 | - | 1 | 13 | 37.40% |
| LLY250815C00980000 | 2024-09-11 12:29PM EDT | 980.00 | 102.24 | 104.60 | 108.00 | 0.00 | - | 2 | 4 | 37.05% |
| LLY250815C01000000 | 2024-09-13 2:23PM EDT | 1,000.00 | 98.85 | 96.55 | 100.75 | -4.00 | -3.89% | 1 | 20 | 37.01% |
| LLY250815C01020000 | 2024-09-10 1:04PM EDT | 1,020.00 | 81.30 | 88.45 | 92.75 | 0.00 | - | 2 | 8 | 36.63% |
| LLY250815C01040000 | 2024-09-12 1:02PM EDT | 1,040.00 | 86.05 | 82.05 | 84.85 | 0.00 | - | 2 | 16 | 36.16% |
| LLY250815C01060000 | 2024-09-10 2:18PM EDT | 1,060.00 | 69.10 | 74.75 | 78.75 | 0.00 | - | 4 | 5 | 36.10% |
| LLY250815C01080000 | 2024-09-10 2:44PM EDT | 1,080.00 | 63.75 | 68.55 | 73.10 | 0.00 | - | 6 | 16 | 36.06% |
| LLY250815C01100000 | 2024-09-12 10:15AM EDT | 1,100.00 | 69.37 | 62.85 | 67.10 | 0.00 | - | 1 | 9 | 35.80% |
| LLY250815C01120000 | 2024-09-12 3:04PM EDT | 1,120.00 | 63.60 | 57.25 | 60.65 | 0.00 | - | 1 | 5 | 35.30% |
| LLY250815C01140000 | 2024-09-11 10:48AM EDT | 1,140.00 | 48.15 | 53.15 | 56.55 | 0.00 | - | 2 | 29 | 35.41% |
| LLY250815C01160000 | 2024-09-11 1:12PM EDT | 1,160.00 | 49.00 | 47.70 | 51.55 | 0.00 | - | 3 | 2 | 35.13% |
| LLY250815C01180000 | 2024-09-09 3:27PM EDT | 1,180.00 | 41.35 | 43.75 | 46.90 | 0.00 | - | 2 | 3 | 34.87% |
| LLY250815C01200000 | 2024-09-12 10:34AM EDT | 1,200.00 | 44.55 | 40.80 | 44.15 | 0.00 | - | 3 | 5 | 35.14% |
| LLY250815C01220000 | 2024-09-12 11:54AM EDT | 1,220.00 | 38.75 | 37.25 | 39.95 | 0.00 | - | 1 | 7 | 34.83% |
| LLY250815C01240000 | 2024-09-12 11:53AM EDT | 1,240.00 | 35.60 | 33.85 | 37.70 | 0.00 | - | 1 | 12 | 35.13% |
| LLY250815C01260000 | 2024-09-10 3:00PM EDT | 1,260.00 | 28.55 | 30.85 | 35.20 | 0.00 | - | 2 | 2 | 35.27% |
| LLY250815C01280000 | 2024-09-03 1:17PM EDT | 1,280.00 | 39.50 | 28.10 | 30.85 | 0.00 | - | 4 | 10 | 34.61% |
| LLY250815C01300000 | 2024-09-12 11:43AM EDT | 1,300.00 | 27.36 | 25.60 | 28.05 | 0.00 | - | 2 | 4 | 34.45% |
| LLY250815C01320000 | 2024-08-30 11:38AM EDT | 1,320.00 | 29.85 | 23.30 | 25.75 | 0.00 | - | 1 | 3 | 34.42% |
| LLY250815C01340000 | 2024-08-29 2:21PM EDT | 1,340.00 | 28.05 | 21.20 | 24.00 | 0.00 | - | 2 | 9 | 34.55% |
| LLY250815C01360000 | 2024-09-06 2:30PM EDT | 1,360.00 | 17.67 | 18.45 | 21.30 | 0.00 | - | 1 | 2 | 34.17% |
| LLY250815C01380000 | 2024-08-28 11:50AM EDT | 1,380.00 | 25.00 | 17.50 | 20.00 | 0.00 | - | 2 | 1 | 34.38% |
| LLY250815C01400000 | 2024-09-10 1:35PM EDT | 1,400.00 | 18.08 | 15.85 | 18.50 | +3.50 | +24.01% | 6 | 61 | 34.43% |
| LLY250815C01420000 | 2024-09-05 9:45AM EDT | 1,420.00 | 16.48 | 14.15 | 16.60 | 0.00 | - | - | 1 | 34.21% |
| LLY250815C01440000 | 2024-09-03 10:14AM EDT | 1,440.00 | 20.92 | 13.20 | 15.10 | 0.00 | - | 2 | 7 | 34.12% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250815P00450000 | 2024-08-20 9:52AM EDT | 450.00 | 4.00 | 1.67 | 6.65 | 0.00 | - | - | 1 | 46.91% |
| LLY250815P00470000 | 2024-08-21 2:03PM EDT | 470.00 | 5.80 | 2.07 | 7.40 | 0.00 | - | - | 2 | 45.47% |
| LLY250815P00490000 | 2024-08-29 11:18AM EDT | 490.00 | 5.00 | 4.00 | 8.25 | 0.00 | - | 1 | 26 | 44.12% |
| LLY250815P00500000 | 2024-09-10 12:08PM EDT | 500.00 | 6.20 | 4.20 | 8.70 | 0.00 | - | 5 | 12 | 43.45% |
| LLY250815P00520000 | 2024-08-30 3:05PM EDT | 520.00 | 6.06 | 3.35 | 9.75 | 0.00 | - | 1 | 1 | 42.24% |
| LLY250815P00540000 | 2024-09-11 1:07PM EDT | 540.00 | 8.40 | 4.70 | 10.60 | 0.00 | - | 1 | 2 | 40.76% |
| LLY250815P00550000 | 2024-09-06 9:47AM EDT | 550.00 | 9.38 | 7.90 | 11.40 | 0.00 | - | 2 | 2 | 40.36% |
| LLY250815P00600000 | 2024-09-03 3:03PM EDT | 600.00 | 11.30 | 11.90 | 17.55 | 0.00 | - | - | 38 | 39.39% |
| LLY250815P00630000 | 2024-08-12 1:13PM EDT | 630.00 | 24.15 | 15.85 | 17.45 | 0.00 | - | - | 2 | 35.89% |
| LLY250815P00640000 | 2024-09-06 12:36PM EDT | 640.00 | 20.75 | 16.40 | 19.35 | 0.00 | - | 9 | 9 | 35.96% |
| LLY250815P00650000 | 2024-09-06 10:06AM EDT | 650.00 | 20.65 | 18.00 | 20.75 | 0.00 | - | 7 | 7 | 35.65% |
| LLY250815P00660000 | 2024-09-06 10:05AM EDT | 660.00 | 19.40 | 19.55 | 21.75 | -2.95 | -13.20% | 1 | 5 | 35.09% |
| LLY250815P00670000 | 2024-08-19 10:55AM EDT | 670.00 | 24.00 | 20.95 | 23.50 | 0.00 | - | 1 | 1 | 34.90% |
| LLY250815P00680000 | 2024-09-10 10:57AM EDT | 680.00 | 26.50 | 22.55 | 25.30 | 0.00 | - | 10 | 16 | 34.70% |
| LLY250815P00690000 | 2024-08-27 9:53AM EDT | 690.00 | 21.50 | 24.20 | 27.20 | 0.00 | - | 4 | 14 | 34.49% |
| LLY250815P00700000 | 2024-09-12 10:06AM EDT | 700.00 | 26.90 | 25.90 | 28.90 | 0.00 | - | 8 | 121 | 34.14% |
| LLY250815P00710000 | 2024-08-29 9:35AM EDT | 710.00 | 25.75 | 27.85 | 30.50 | 0.00 | - | 1 | 3 | 33.72% |
| LLY250815P00730000 | 2024-09-13 2:49PM EDT | 730.00 | 33.00 | 31.85 | 35.15 | -3.40 | -9.34% | 1 | 13 | 33.39% |
| LLY250815P00750000 | 2024-09-13 3:19PM EDT | 750.00 | 37.50 | 36.25 | 39.50 | +3.10 | +9.01% | 5 | 2 | 32.76% |
| LLY250815P00760000 | 2024-09-03 3:03PM EDT | 760.00 | 34.85 | 38.95 | 42.45 | 0.00 | - | - | 6 | 32.69% |
| LLY250815P00800000 | 2024-09-11 3:58PM EDT | 800.00 | 50.85 | 49.80 | 53.45 | 0.00 | - | 1 | 27 | 31.65% |
| LLY250815P00820000 | 2024-08-30 10:29AM EDT | 820.00 | 51.65 | 56.75 | 60.15 | 0.00 | - | 1 | 3 | 31.29% |
| LLY250815P00840000 | 2024-09-10 3:11PM EDT | 840.00 | 70.75 | 63.50 | 67.20 | 0.00 | - | 2 | 4 | 30.88% |
| LLY250815P00860000 | 2024-09-05 3:59PM EDT | 860.00 | 76.50 | 71.10 | 74.45 | 0.00 | - | 44 | 55 | 30.36% |
| LLY250815P00880000 | 2024-09-11 11:12AM EDT | 880.00 | 87.80 | 79.30 | 83.25 | 0.00 | - | 1 | 13 | 30.15% |
| LLY250815P00900000 | 2024-09-09 12:07PM EDT | 900.00 | 98.10 | 88.10 | 91.15 | 0.00 | - | 3 | 68 | 29.50% |
| LLY250815P00920000 | 2024-08-29 11:57AM EDT | 920.00 | 88.55 | 97.45 | 100.40 | 0.00 | - | 2 | 135 | 29.08% |
| LLY250815P00940000 | 2024-08-29 12:02PM EDT | 940.00 | 97.50 | 107.05 | 110.30 | 0.00 | - | 4 | 15 | 28.69% |
| LLY250815P00960000 | 2024-09-10 10:52AM EDT | 960.00 | 131.70 | 117.00 | 120.85 | 0.00 | - | 2 | 13 | 28.31% |
| LLY250815P00980000 | 2024-09-03 12:25PM EDT | 980.00 | 111.26 | 128.75 | 131.90 | 0.00 | - | - | 2 | 27.90% |
| LLY250815P01000000 | 2024-09-05 1:25PM EDT | 1,000.00 | 148.70 | 139.90 | 144.05 | 0.00 | - | 1 | 7 | 27.65% |
| LLY250815P01200000 | 2024-09-05 10:26AM EDT | 1,200.00 | 288.00 | 285.30 | 290.55 | 0.00 | - | - | 0 | 23.49% |
© 2024 Yahoo. All rights reserved.