Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 256.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 520.00 | 205.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 570.00 | 215.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00650000 | 2024-04-12 9:31AM EDT | 650.00 | 112.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00675000 | 2024-04-12 9:30AM EDT | 675.00 | 91.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 680.00 | 105.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00695000 | 2024-04-30 1:59PM EDT | 695.00 | 85.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240510C00700000 | 2024-05-01 3:51PM EDT | 700.00 | 78.24 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 710.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240510C00715000 | 2024-05-01 10:15AM EDT | 715.00 | 60.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00720000 | 2024-05-01 3:46PM EDT | 720.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240510C00722500 | 2024-04-30 9:41AM EDT | 722.50 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00725000 | 2024-05-01 11:01AM EDT | 725.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00727500 | 2024-04-30 1:32PM EDT | 727.50 | 55.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240510C00730000 | 2024-05-01 3:17PM EDT | 730.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00735000 | 2024-05-01 3:23PM EDT | 735.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240510C00737500 | 2024-05-01 3:23PM EDT | 737.50 | 45.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240510C00740000 | 2024-05-01 9:55AM EDT | 740.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240510C00745000 | 2024-05-01 3:52PM EDT | 745.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240510C00750000 | 2024-05-01 12:02PM EDT | 750.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LLY240510C00752500 | 2024-05-01 12:33PM EDT | 752.50 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240510C00755000 | 2024-05-01 3:32PM EDT | 755.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240510C00760000 | 2024-05-01 3:57PM EDT | 760.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LLY240510C00765000 | 2024-05-01 3:59PM EDT | 765.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LLY240510C00770000 | 2024-05-01 3:32PM EDT | 770.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| LLY240510C00775000 | 2024-05-01 3:51PM EDT | 775.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| LLY240510C00780000 | 2024-05-01 3:59PM EDT | 780.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| LLY240510C00785000 | 2024-05-01 3:59PM EDT | 785.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| LLY240510C00790000 | 2024-05-01 3:58PM EDT | 790.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| LLY240510C00795000 | 2024-05-01 3:49PM EDT | 795.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| LLY240510C00800000 | 2024-05-01 3:59PM EDT | 800.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| LLY240510C00805000 | 2024-05-01 3:41PM EDT | 805.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| LLY240510C00810000 | 2024-05-01 3:57PM EDT | 810.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| LLY240510C00815000 | 2024-05-01 3:57PM EDT | 815.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LLY240510C00820000 | 2024-05-01 3:59PM EDT | 820.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| LLY240510C00825000 | 2024-05-01 3:35PM EDT | 825.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| LLY240510C00830000 | 2024-05-01 3:43PM EDT | 830.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| LLY240510C00835000 | 2024-05-01 3:35PM EDT | 835.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LLY240510C00840000 | 2024-05-01 3:17PM EDT | 840.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| LLY240510C00845000 | 2024-04-30 1:11PM EDT | 845.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| LLY240510C00850000 | 2024-05-01 3:20PM EDT | 850.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| LLY240510C00860000 | 2024-05-01 10:45AM EDT | 860.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240510C00870000 | 2024-05-01 10:04AM EDT | 870.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240510C00880000 | 2024-05-01 12:53PM EDT | 880.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LLY240510C00890000 | 2024-04-30 2:26PM EDT | 890.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240510C00900000 | 2024-05-01 12:29PM EDT | 900.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LLY240510C00910000 | 2024-04-18 2:52PM EDT | 910.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 920.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240510C00970000 | 2024-05-01 12:02PM EDT | 970.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240510C01060000 | 2024-04-30 3:06PM EDT | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 172.75% |
| LLY240510P00440000 | 2024-04-18 12:54PM EDT | 440.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240510P00600000 | 2024-04-30 10:58AM EDT | 600.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240510P00610000 | 2024-04-26 10:34AM EDT | 610.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LLY240510P00620000 | 2024-05-01 12:10PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY240510P00625000 | 2024-05-01 3:16PM EDT | 625.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240510P00630000 | 2024-04-30 10:04AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240510P00635000 | 2024-04-30 9:30AM EDT | 635.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240510P00640000 | 2024-04-30 11:49AM EDT | 640.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LLY240510P00645000 | 2024-05-01 2:29PM EDT | 645.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| LLY240510P00650000 | 2024-05-01 3:24PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LLY240510P00655000 | 2024-05-01 9:51AM EDT | 655.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240510P00660000 | 2024-04-30 3:32PM EDT | 660.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| LLY240510P00665000 | 2024-05-01 2:27PM EDT | 665.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LLY240510P00670000 | 2024-05-01 2:27PM EDT | 670.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| LLY240510P00675000 | 2024-05-01 1:07PM EDT | 675.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LLY240510P00680000 | 2024-05-01 3:36PM EDT | 680.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| LLY240510P00685000 | 2024-05-01 10:46AM EDT | 685.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LLY240510P00690000 | 2024-05-01 12:28PM EDT | 690.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240510P00695000 | 2024-05-01 10:46AM EDT | 695.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| LLY240510P00700000 | 2024-05-01 12:43PM EDT | 700.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240510P00705000 | 2024-05-01 3:54PM EDT | 705.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240510P00710000 | 2024-05-01 3:28PM EDT | 710.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY240510P00715000 | 2024-05-01 2:44PM EDT | 715.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| LLY240510P00720000 | 2024-05-01 3:31PM EDT | 720.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| LLY240510P00722500 | 2024-05-01 10:27AM EDT | 722.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240510P00725000 | 2024-05-01 3:54PM EDT | 725.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| LLY240510P00727500 | 2024-05-01 3:27PM EDT | 727.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240510P00730000 | 2024-05-01 3:35PM EDT | 730.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| LLY240510P00732500 | 2024-04-30 3:16PM EDT | 732.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| LLY240510P00735000 | 2024-05-01 3:54PM EDT | 735.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LLY240510P00737500 | 2024-05-01 2:42PM EDT | 737.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240510P00740000 | 2024-05-01 3:39PM EDT | 740.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
| LLY240510P00745000 | 2024-05-01 3:31PM EDT | 745.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240510P00750000 | 2024-05-01 3:59PM EDT | 750.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| LLY240510P00755000 | 2024-05-01 3:57PM EDT | 755.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240510P00757500 | 2024-05-01 9:56AM EDT | 757.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240510P00760000 | 2024-05-01 3:57PM EDT | 760.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LLY240510P00765000 | 2024-05-01 3:30PM EDT | 765.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| LLY240510P00770000 | 2024-05-01 3:32PM EDT | 770.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| LLY240510P00775000 | 2024-05-01 3:59PM EDT | 775.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.39% |
| LLY240510P00780000 | 2024-05-01 3:59PM EDT | 780.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.00% |
| LLY240510P00785000 | 2024-05-01 3:52PM EDT | 785.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 790.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY240510P00795000 | 2024-04-30 3:57PM EDT | 795.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240510P00800000 | 2024-05-01 12:20PM EDT | 800.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 810.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.