Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00160000 | 2023-04-26 11:11AM EDT | 160.00 | 216.80 | 270.50 | 273.50 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00185000 | 2023-06-12 11:13AM EDT | 185.00 | 263.00 | 262.05 | 265.60 | 0.00 | - | - | 20 | 0.00% |
| LLY240621C00195000 | 2023-08-31 3:08PM EDT | 195.00 | 368.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240621C00200000 | 2023-07-05 10:02AM EDT | 200.00 | 271.25 | 252.75 | 255.60 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240621C00230000 | 2023-08-08 2:42PM EDT | 230.00 | 294.90 | 348.00 | 350.85 | 0.00 | - | - | 16 | 108.40% |
| LLY240621C00240000 | 2023-07-28 10:48AM EDT | 240.00 | 225.65 | 319.50 | 323.80 | 0.00 | - | 1 | 12 | 76.36% |
| LLY240621C00250000 | 2023-09-20 12:27PM EDT | 250.00 | 330.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| LLY240621C00260000 | 2023-08-11 2:47PM EDT | 260.00 | 277.10 | 333.50 | 337.00 | 0.00 | - | 1 | 13 | 114.92% |
| LLY240621C00270000 | 2023-06-23 10:10AM EDT | 270.00 | 199.15 | 201.55 | 205.90 | 0.00 | - | 2 | 1 | 0.00% |
| LLY240621C00280000 | 2023-09-07 12:02PM EDT | 280.00 | 304.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LLY240621C00290000 | 2023-07-11 1:51PM EDT | 290.00 | 165.60 | 240.50 | 244.50 | 0.00 | - | 3 | 9 | 0.00% |
| LLY240621C00300000 | 2023-09-15 2:18PM EDT | 300.00 | 291.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LLY240621C00310000 | 2023-08-01 3:21PM EDT | 310.00 | 158.00 | 254.55 | 258.50 | 0.00 | - | 1 | 4 | 62.94% |
| LLY240621C00320000 | 2023-08-28 10:02AM EDT | 320.00 | 246.50 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| LLY240621C00330000 | 2023-08-21 9:57AM EDT | 330.00 | 235.60 | 253.95 | 256.25 | 0.00 | - | 1 | 682 | 77.33% |
| LLY240621C00340000 | 2023-09-08 3:22PM EDT | 340.00 | 258.85 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| LLY240621C00350000 | 2023-09-14 2:47PM EDT | 350.00 | 257.43 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| LLY240621C00360000 | 2023-09-26 3:55PM EDT | 360.00 | 204.80 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| LLY240621C00370000 | 2023-09-21 1:26PM EDT | 370.00 | 194.66 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| LLY240621C00380000 | 2023-09-22 11:46AM EDT | 380.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| LLY240621C00390000 | 2023-09-21 11:18AM EDT | 390.00 | 177.03 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| LLY240621C00400000 | 2023-09-25 10:10AM EDT | 400.00 | 167.57 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| LLY240621C00410000 | 2023-09-21 2:27PM EDT | 410.00 | 160.90 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| LLY240621C00420000 | 2023-08-29 11:55AM EDT | 420.00 | 156.40 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| LLY240621C00430000 | 2023-09-12 10:01AM EDT | 430.00 | 185.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LLY240621C00440000 | 2023-09-15 10:48AM EDT | 440.00 | 170.73 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| LLY240621C00450000 | 2023-09-22 11:05AM EDT | 450.00 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| LLY240621C00460000 | 2023-09-14 3:21PM EDT | 460.00 | 159.77 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| LLY240621C00470000 | 2023-09-14 3:24PM EDT | 470.00 | 151.98 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 0.00% |
| LLY240621C00480000 | 2023-09-22 9:31AM EDT | 480.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| LLY240621C00490000 | 2023-09-18 12:15PM EDT | 490.00 | 118.46 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| LLY240621C00500000 | 2023-09-26 2:06PM EDT | 500.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| LLY240621C00510000 | 2023-09-25 12:44PM EDT | 510.00 | 86.96 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| LLY240621C00520000 | 2023-09-22 3:59PM EDT | 520.00 | 80.14 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 0.00% |
| LLY240621C00530000 | 2023-09-15 3:19PM EDT | 530.00 | 96.57 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LLY240621C00540000 | 2023-09-26 10:34AM EDT | 540.00 | 70.64 | 0.00 | 0.00 | 0.00 | - | 45 | 240 | 0.00% |
| LLY240621C00550000 | 2023-09-26 1:39PM EDT | 550.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| LLY240621C00560000 | 2023-09-22 3:43PM EDT | 560.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 13 | 295 | 0.39% |
| LLY240621C00570000 | 2023-09-21 10:11AM EDT | 570.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.78% |
| LLY240621C00580000 | 2023-09-26 12:01PM EDT | 580.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 11 | 404 | 1.56% |
| LLY240621C00590000 | 2023-09-26 3:38PM EDT | 590.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 9 | 188 | 1.56% |
| LLY240621C00600000 | 2023-09-26 3:34PM EDT | 600.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 7 | 345 | 1.56% |
| LLY240621C00610000 | 2023-09-26 12:01PM EDT | 610.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 11 | 57 | 3.13% |
| LLY240621C00620000 | 2023-09-26 11:52AM EDT | 620.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 3.13% |
| LLY240621C00630000 | 2023-09-26 11:45AM EDT | 630.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 32 | 143 | 3.13% |
| LLY240621C00640000 | 2023-09-26 11:58AM EDT | 640.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 3.13% |
| LLY240621C00650000 | 2023-09-26 11:52AM EDT | 650.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 3.13% |
| LLY240621C00660000 | 2023-09-22 11:56AM EDT | 660.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 3.13% |
| LLY240621C00670000 | 2023-09-22 12:55PM EDT | 670.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| LLY240621C00680000 | 2023-09-25 11:22AM EDT | 680.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 6.25% |
| LLY240621C00690000 | 2023-09-22 11:49AM EDT | 690.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| LLY240621C00700000 | 2023-09-26 11:52AM EDT | 700.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 6.25% |
| LLY240621C00710000 | 2023-09-26 11:49AM EDT | 710.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 6.25% |
| LLY240621C00720000 | 2023-09-21 2:16PM EDT | 720.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 6.25% |
| LLY240621C00730000 | 2023-09-22 12:46PM EDT | 730.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| LLY240621C00740000 | 2023-09-12 9:38AM EDT | 740.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| LLY240621C00750000 | 2023-09-20 10:35AM EDT | 750.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| LLY240621C00760000 | 2023-09-26 1:39PM EDT | 760.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| LLY240621C00770000 | 2023-09-22 10:43AM EDT | 770.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| LLY240621C00780000 | 2023-09-14 12:54PM EDT | 780.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| LLY240621C00790000 | 2023-09-22 11:37AM EDT | 790.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LLY240621C00800000 | 2023-09-22 11:36AM EDT | 800.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| LLY240621C00820000 | 2023-09-22 11:35AM EDT | 820.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 6.25% |
| LLY240621C00840000 | 2023-09-22 2:51PM EDT | 840.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| LLY240621C00860000 | 2023-09-25 3:53PM EDT | 860.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| LLY240621C00880000 | 2023-09-26 10:48AM EDT | 880.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00160000 | 2023-08-15 3:04PM EDT | 160.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 124 | 50.78% |
| LLY240621P00165000 | 2023-09-22 9:31AM EDT | 165.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| LLY240621P00170000 | 2023-08-15 2:55PM EDT | 170.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 65.19% |
| LLY240621P00175000 | 2023-08-08 9:45AM EDT | 175.00 | 0.10 | 0.00 | 2.22 | 0.00 | - | 2 | 29 | 63.97% |
| LLY240621P00180000 | 2023-09-22 9:31AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| LLY240621P00185000 | 2023-09-26 2:43PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LLY240621P00190000 | 2023-09-06 12:58PM EDT | 190.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| LLY240621P00195000 | 2023-06-28 10:46AM EDT | 195.00 | 0.70 | 0.03 | 0.77 | 0.00 | - | 1 | 2 | 50.73% |
| LLY240621P00200000 | 2023-09-22 11:10AM EDT | 200.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 25.00% |
| LLY240621P00210000 | 2023-09-11 10:14AM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| LLY240621P00220000 | 2023-09-11 3:41PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LLY240621P00230000 | 2023-08-28 11:11AM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| LLY240621P00240000 | 2023-08-23 2:46PM EDT | 240.00 | 0.40 | 0.01 | 1.80 | 0.00 | - | 2 | 69 | 51.27% |
| LLY240621P00250000 | 2023-09-26 12:09PM EDT | 250.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
| LLY240621P00260000 | 2023-09-21 10:50AM EDT | 260.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 228 | 12.50% |
| LLY240621P00270000 | 2023-08-23 2:00PM EDT | 270.00 | 0.76 | 0.00 | 3.20 | 0.00 | - | 2 | 25 | 49.75% |
| LLY240621P00280000 | 2023-08-23 1:59PM EDT | 280.00 | 1.12 | 0.12 | 3.35 | 0.00 | - | 2 | 132 | 47.96% |
| LLY240621P00290000 | 2023-08-23 2:02PM EDT | 290.00 | 1.35 | 0.15 | 3.55 | 0.00 | - | 2 | 60 | 46.34% |
| LLY240621P00300000 | 2023-09-15 3:38PM EDT | 300.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 12.50% |
| LLY240621P00310000 | 2023-08-23 2:06PM EDT | 310.00 | 1.87 | 0.65 | 4.10 | 0.00 | - | 2 | 55 | 43.51% |
| LLY240621P00320000 | 2023-09-25 12:54PM EDT | 320.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 88 | 12.50% |
| LLY240621P00330000 | 2023-08-24 10:43AM EDT | 330.00 | 2.82 | 1.10 | 2.60 | 0.00 | - | 5 | 314 | 35.84% |
| LLY240621P00340000 | 2023-08-23 2:31PM EDT | 340.00 | 3.11 | 1.65 | 5.00 | 0.00 | - | 2 | 57 | 39.34% |
| LLY240621P00350000 | 2023-09-07 10:43AM EDT | 350.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| LLY240621P00360000 | 2023-09-18 12:34PM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 63 | 12.50% |
| LLY240621P00370000 | 2023-09-22 2:04PM EDT | 370.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 6.25% |
| LLY240621P00380000 | 2023-09-07 10:02AM EDT | 380.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| LLY240621P00390000 | 2023-09-11 1:31PM EDT | 390.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 6.25% |
| LLY240621P00400000 | 2023-09-26 12:27PM EDT | 400.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 230 | 6.25% |
| LLY240621P00410000 | 2023-09-21 10:32AM EDT | 410.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 6.25% |
| LLY240621P00420000 | 2023-09-21 11:37AM EDT | 420.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 6.25% |
| LLY240621P00430000 | 2023-09-20 10:45AM EDT | 430.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| LLY240621P00440000 | 2023-09-26 11:30AM EDT | 440.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| LLY240621P00450000 | 2023-09-26 11:30AM EDT | 450.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 6.25% |
| LLY240621P00460000 | 2023-09-21 3:58PM EDT | 460.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 3.13% |
| LLY240621P00470000 | 2023-09-15 2:17PM EDT | 470.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 48 | 37 | 3.13% |
| LLY240621P00480000 | 2023-09-22 10:15AM EDT | 480.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| LLY240621P00490000 | 2023-09-26 3:45PM EDT | 490.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| LLY240621P00500000 | 2023-09-25 3:46PM EDT | 500.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 3.13% |
| LLY240621P00510000 | 2023-09-22 12:33PM EDT | 510.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 1.56% |
| LLY240621P00520000 | 2023-09-22 3:23PM EDT | 520.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 9 | 405 | 1.56% |
| LLY240621P00530000 | 2023-09-25 12:04PM EDT | 530.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.78% |
| LLY240621P00540000 | 2023-09-22 2:42PM EDT | 540.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.39% |
| LLY240621P00550000 | 2023-09-26 2:14PM EDT | 550.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.03% |
| LLY240621P00560000 | 2023-09-26 3:45PM EDT | 560.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| LLY240621P00570000 | 2023-09-22 3:02PM EDT | 570.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 0.00% |
| LLY240621P00580000 | 2023-09-22 1:13PM EDT | 580.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 6 | 520 | 0.00% |
| LLY240621P00590000 | 2023-09-18 2:54PM EDT | 590.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LLY240621P00600000 | 2023-09-25 3:52PM EDT | 600.00 | 70.72 | 0.00 | 0.00 | 0.00 | - | 10 | 640 | 0.00% |
| LLY240621P00610000 | 2023-09-19 1:45PM EDT | 610.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| LLY240621P00620000 | 2023-09-18 9:31AM EDT | 620.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| LLY240621P00630000 | 2023-09-11 10:53AM EDT | 630.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621P00650000 | 2023-09-15 10:43AM EDT | 650.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621P00660000 | 2023-08-30 12:38PM EDT | 660.00 | 114.15 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| LLY240621P00670000 | 2023-09-20 1:29PM EDT | 670.00 | 103.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621P00680000 | 2023-08-10 10:05AM EDT | 680.00 | 159.50 | 102.45 | 104.20 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00690000 | 2023-08-15 3:31PM EDT | 690.00 | 145.28 | 105.15 | 108.25 | 0.00 | - | - | 0 | 0.00% |
| LLY240621P00700000 | 2023-09-15 10:24AM EDT | 700.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621P00790000 | 2023-08-15 3:31PM EDT | 790.00 | 245.23 | 196.20 | 199.35 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
