Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 600.00 | 191.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LLY240524C00660000 | 2024-04-30 9:33AM EDT | 660.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240524C00675000 | 2024-04-19 12:53PM EDT | 675.00 | 67.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 680.00 | 97.88 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 690.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| LLY240524C00695000 | 2024-04-19 12:15PM EDT | 695.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 700.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| LLY240524C00705000 | 2024-04-19 12:53PM EDT | 705.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240524C00715000 | 2024-04-29 3:15PM EDT | 715.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240524C00720000 | 2024-04-26 9:36AM EDT | 720.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| LLY240524C00725000 | 2024-04-30 11:30AM EDT | 725.00 | 57.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LLY240524C00730000 | 2024-05-01 9:30AM EDT | 730.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LLY240524C00735000 | 2024-05-01 9:48AM EDT | 735.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LLY240524C00740000 | 2024-04-30 1:20PM EDT | 740.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 31 | 18 | 0.00% |
| LLY240524C00745000 | 2024-04-30 2:12PM EDT | 745.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| LLY240524C00750000 | 2024-04-30 1:04PM EDT | 750.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| LLY240524C00755000 | 2024-04-30 9:41AM EDT | 755.00 | 36.74 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| LLY240524C00760000 | 2024-05-01 3:59PM EDT | 760.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 219 | 0.00% |
| LLY240524C00765000 | 2024-05-01 2:51PM EDT | 765.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LLY240524C00770000 | 2024-05-01 3:59PM EDT | 770.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| LLY240524C00775000 | 2024-05-01 11:35AM EDT | 775.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| LLY240524C00780000 | 2024-05-01 11:35AM EDT | 780.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.39% |
| LLY240524C00785000 | 2024-05-01 3:07PM EDT | 785.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.78% |
| LLY240524C00790000 | 2024-05-01 3:15PM EDT | 790.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 1.56% |
| LLY240524C00795000 | 2024-04-30 3:23PM EDT | 795.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 205 | 202 | 1.56% |
| LLY240524C00800000 | 2024-05-01 3:36PM EDT | 800.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 8 | 94 | 3.13% |
| LLY240524C00805000 | 2024-05-01 11:32AM EDT | 805.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| LLY240524C00810000 | 2024-05-01 3:59PM EDT | 810.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
| LLY240524C00815000 | 2024-04-30 11:03AM EDT | 815.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| LLY240524C00820000 | 2024-05-01 3:17PM EDT | 820.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 6.25% |
| LLY240524C00825000 | 2024-05-01 2:45PM EDT | 825.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LLY240524C00830000 | 2024-04-30 3:57PM EDT | 830.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 36 | 42 | 6.25% |
| LLY240524C00835000 | 2024-04-30 9:30AM EDT | 835.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LLY240524C00840000 | 2024-04-30 3:39PM EDT | 840.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 6.25% |
| LLY240524C00845000 | 2024-04-30 9:41AM EDT | 845.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LLY240524C00850000 | 2024-05-01 11:00AM EDT | 850.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| LLY240524C00860000 | 2024-05-01 1:05PM EDT | 860.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 6.25% |
| LLY240524C00870000 | 2024-05-01 10:00AM EDT | 870.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LLY240524C00880000 | 2024-04-30 12:13PM EDT | 880.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 12.50% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 900.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LLY240524C00950000 | 2024-04-24 2:59PM EDT | 950.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 960.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00390000 | 2024-04-18 1:18PM EDT | 390.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240524P00400000 | 2024-04-09 3:56PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 426 | 50.00% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 520.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 530.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 560.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 570.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 580.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 590.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 610.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LLY240524P00615000 | 2024-04-24 3:58PM EDT | 615.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY240524P00620000 | 2024-05-01 9:51AM EDT | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 630.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| LLY240524P00635000 | 2024-05-01 11:54AM EDT | 635.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LLY240524P00640000 | 2024-05-01 9:34AM EDT | 640.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LLY240524P00645000 | 2024-04-30 10:08AM EDT | 645.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 650.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LLY240524P00655000 | 2024-05-01 3:12PM EDT | 655.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 470 | 803 | 12.50% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| LLY240524P00665000 | 2024-04-30 10:18AM EDT | 665.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 12.50% |
| LLY240524P00670000 | 2024-05-01 12:34PM EDT | 670.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| LLY240524P00675000 | 2024-04-30 10:12AM EDT | 675.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| LLY240524P00680000 | 2024-05-01 1:04PM EDT | 680.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| LLY240524P00685000 | 2024-05-01 3:38PM EDT | 685.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 275 | 272 | 12.50% |
| LLY240524P00690000 | 2024-05-01 11:04AM EDT | 690.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 12.50% |
| LLY240524P00695000 | 2024-04-30 3:30PM EDT | 695.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 6.25% |
| LLY240524P00700000 | 2024-05-01 3:59PM EDT | 700.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 6.25% |
| LLY240524P00705000 | 2024-04-30 2:45PM EDT | 705.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 6.25% |
| LLY240524P00710000 | 2024-04-30 11:32AM EDT | 710.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| LLY240524P00715000 | 2024-05-01 12:32PM EDT | 715.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 6.25% |
| LLY240524P00720000 | 2024-05-01 3:38PM EDT | 720.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| LLY240524P00725000 | 2024-05-01 3:23PM EDT | 725.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 6.25% |
| LLY240524P00730000 | 2024-05-01 3:52PM EDT | 730.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 6.25% |
| LLY240524P00735000 | 2024-05-01 9:55AM EDT | 735.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 6.25% |
| LLY240524P00740000 | 2024-05-01 2:27PM EDT | 740.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 3.13% |
| LLY240524P00745000 | 2024-04-30 12:09PM EDT | 745.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 54 | 60 | 3.13% |
| LLY240524P00750000 | 2024-05-01 2:47PM EDT | 750.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| LLY240524P00755000 | 2024-05-01 9:35AM EDT | 755.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| LLY240524P00760000 | 2024-05-01 3:39PM EDT | 760.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 112 | 129 | 1.56% |
| LLY240524P00765000 | 2024-05-01 3:07PM EDT | 765.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 21 | 35 | 1.56% |
| LLY240524P00770000 | 2024-05-01 1:21PM EDT | 770.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.78% |
| LLY240524P00775000 | 2024-05-01 12:42PM EDT | 775.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.20% |
| LLY240524P00780000 | 2024-05-01 3:02PM EDT | 780.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 790.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LLY240524P00795000 | 2024-05-01 2:56PM EDT | 795.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 840.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.