Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419C00270000 | 2023-11-29 3:06PM EST | 270.00 | 328.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00280000 | 2023-11-20 3:54PM EST | 280.00 | 324.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00290000 | 2023-10-13 1:23PM EST | 290.00 | 326.87 | 310.45 | 317.10 | 0.00 | - | - | 3 | 107.87% |
| LLY240419C00310000 | 2023-11-27 3:20PM EST | 310.00 | 289.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240419C00320000 | 2023-09-28 11:31AM EST | 320.00 | 236.17 | 244.55 | 252.90 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240419C00330000 | 2023-10-16 10:01AM EST | 330.00 | 293.25 | 264.25 | 270.25 | 0.00 | - | - | 2 | 80.62% |
| LLY240419C00340000 | 2023-11-27 3:20PM EST | 340.00 | 260.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240419C00350000 | 2023-11-15 12:04PM EST | 350.00 | 245.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240419C00360000 | 2023-10-03 12:48PM EST | 360.00 | 175.00 | 226.45 | 232.70 | 0.00 | - | 1 | 1 | 55.66% |
| LLY240419C00370000 | 2023-11-13 1:27PM EST | 370.00 | 250.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240419C00380000 | 2023-11-09 2:45PM EST | 380.00 | 221.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240419C00390000 | 2023-11-13 2:23PM EST | 390.00 | 233.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240419C00400000 | 2023-12-01 2:21PM EST | 400.00 | 197.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00410000 | 2023-11-09 2:48PM EST | 410.00 | 193.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240419C00420000 | 2023-11-17 2:40PM EST | 420.00 | 185.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00430000 | 2023-11-29 1:15PM EST | 430.00 | 174.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00440000 | 2023-11-09 3:04PM EST | 440.00 | 165.42 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LLY240419C00450000 | 2023-11-24 11:26AM EST | 450.00 | 166.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240419C00460000 | 2023-11-13 2:20PM EST | 460.00 | 169.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00470000 | 2023-11-29 10:25AM EST | 470.00 | 135.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00480000 | 2023-11-09 9:37AM EST | 480.00 | 141.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240419C00490000 | 2023-11-27 12:28PM EST | 490.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240419C00500000 | 2023-12-01 2:42PM EST | 500.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY240419C00510000 | 2023-11-27 12:28PM EST | 510.00 | 109.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240419C00520000 | 2023-11-30 9:48AM EST | 520.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00530000 | 2023-11-24 11:06AM EST | 530.00 | 99.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240419C00540000 | 2023-12-01 3:58PM EST | 540.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419C00550000 | 2023-12-01 2:44PM EST | 550.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240419C00560000 | 2023-12-01 11:49AM EST | 560.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240419C00570000 | 2023-12-01 2:41PM EST | 570.00 | 57.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240419C00580000 | 2023-12-01 3:52PM EST | 580.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LLY240419C00590000 | 2023-12-01 2:48PM EST | 590.00 | 47.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LLY240419C00600000 | 2023-12-01 2:48PM EST | 600.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| LLY240419C00610000 | 2023-12-01 2:56PM EST | 610.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240419C00620000 | 2023-12-01 3:04PM EST | 620.00 | 34.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY240419C00630000 | 2023-12-01 3:04PM EST | 630.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LLY240419C00640000 | 2023-12-01 3:46PM EST | 640.00 | 27.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY240419C00650000 | 2023-12-01 3:44PM EST | 650.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LLY240419C00660000 | 2023-12-01 3:44PM EST | 660.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240419C00670000 | 2023-12-01 3:48PM EST | 670.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240419C00680000 | 2023-12-01 3:20PM EST | 680.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240419C00700000 | 2023-12-01 3:00PM EST | 700.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| LLY240419C00720000 | 2023-12-01 3:49PM EST | 720.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240419C00740000 | 2023-12-01 1:54PM EST | 740.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240419C00760000 | 2023-12-01 2:51PM EST | 760.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240419C00780000 | 2023-12-01 1:09PM EST | 780.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LLY240419C00800000 | 2023-11-30 1:47PM EST | 800.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419C00820000 | 2023-11-29 11:14AM EST | 820.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419C00840000 | 2023-11-27 10:49AM EST | 840.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419C00860000 | 2023-11-28 3:32PM EST | 860.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419C00880000 | 2023-11-14 10:36AM EST | 880.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419C00900000 | 2023-11-27 1:09PM EST | 900.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240419P00270000 | 2023-12-01 2:28PM EST | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LLY240419P00280000 | 2023-12-01 2:30PM EST | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240419P00290000 | 2023-12-01 2:30PM EST | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240419P00300000 | 2023-11-14 2:49PM EST | 300.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240419P00310000 | 2023-11-09 1:52PM EST | 310.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240419P00320000 | 2023-10-04 2:34PM EST | 320.00 | 1.72 | 0.40 | 2.38 | 0.00 | - | 2 | 2 | 50.85% |
| LLY240419P00330000 | 2023-10-06 2:23PM EST | 330.00 | 1.44 | 0.53 | 4.80 | 0.00 | - | 1 | 0 | 54.60% |
| LLY240419P00340000 | 2023-11-01 1:51PM EST | 340.00 | 2.42 | 0.41 | 4.75 | 0.00 | - | 1 | 4 | 51.81% |
| LLY240419P00350000 | 2023-11-16 10:37AM EST | 350.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240419P00360000 | 2023-11-20 11:22AM EST | 360.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| LLY240419P00370000 | 2023-11-30 12:48PM EST | 370.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240419P00380000 | 2023-11-22 11:19AM EST | 380.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419P00390000 | 2023-10-27 2:38PM EST | 390.00 | 5.90 | 1.33 | 3.10 | 0.00 | - | 3 | 6 | 42.00% |
| LLY240419P00400000 | 2023-12-01 3:25PM EST | 400.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240419P00410000 | 2023-12-01 9:43AM EST | 410.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240419P00420000 | 2023-12-01 12:38PM EST | 420.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240419P00430000 | 2023-11-29 12:33PM EST | 430.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LLY240419P00440000 | 2023-12-01 11:03AM EST | 440.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240419P00450000 | 2023-11-30 11:02AM EST | 450.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240419P00460000 | 2023-11-30 1:33PM EST | 460.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240419P00470000 | 2023-12-01 1:20PM EST | 470.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240419P00480000 | 2023-12-01 2:14PM EST | 480.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240419P00490000 | 2023-12-01 3:59PM EST | 490.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240419P00500000 | 2023-12-01 2:28PM EST | 500.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240419P00510000 | 2023-12-01 2:05PM EST | 510.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240419P00520000 | 2023-12-01 3:47PM EST | 520.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240419P00530000 | 2023-12-01 3:59PM EST | 530.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240419P00540000 | 2023-12-01 3:01PM EST | 540.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240419P00550000 | 2023-12-01 12:16PM EST | 550.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| LLY240419P00560000 | 2023-12-01 12:16PM EST | 560.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240419P00570000 | 2023-12-01 12:16PM EST | 570.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LLY240419P00580000 | 2023-12-01 2:41PM EST | 580.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY240419P00590000 | 2023-12-01 2:38PM EST | 590.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240419P00600000 | 2023-12-01 2:44PM EST | 600.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240419P00610000 | 2023-12-01 10:29AM EST | 610.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240419P00620000 | 2023-11-24 12:58PM EST | 620.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| LLY240419P00630000 | 2023-12-01 1:54PM EST | 630.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240419P00640000 | 2023-11-22 3:37PM EST | 640.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| LLY240419P00650000 | 2023-11-27 2:43PM EST | 650.00 | 73.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240419P00660000 | 2023-11-08 12:45PM EST | 660.00 | 76.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240419P00670000 | 2023-11-08 2:58PM EST | 670.00 | 77.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240419P00680000 | 2023-08-29 11:46AM EST | 680.00 | 127.58 | 134.55 | 137.90 | 0.00 | - | 16 | 16 | 51.39% |
© 2023 Yahoo. All rights reserved.