Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712C00610000 | 2024-06-24 2:56PM EDT | 610.00 | 288.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240712C00655000 | 2024-06-20 1:43PM EDT | 655.00 | 223.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712C00735000 | 2024-06-25 12:04PM EDT | 735.00 | 171.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 750.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712C00770000 | 2024-06-05 3:08PM EDT | 770.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00775000 | 2024-06-05 3:08PM EDT | 775.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712C00780000 | 2024-06-28 9:30AM EDT | 780.00 | 130.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 790.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00795000 | 2024-06-28 3:52PM EDT | 795.00 | 115.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LLY240712C00800000 | 2024-06-28 3:45PM EDT | 800.00 | 111.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240712C00805000 | 2024-06-28 1:44PM EDT | 805.00 | 109.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00810000 | 2024-06-10 11:24AM EDT | 810.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00815000 | 2024-06-28 9:30AM EDT | 815.00 | 95.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240712C00820000 | 2024-06-26 1:17PM EDT | 820.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00825000 | 2024-06-25 12:51PM EDT | 825.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LLY240712C00830000 | 2024-06-17 1:06PM EDT | 830.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240712C00835000 | 2024-06-14 10:07AM EDT | 835.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00840000 | 2024-06-27 10:31AM EDT | 840.00 | 68.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00845000 | 2024-06-28 3:42PM EDT | 845.00 | 67.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00850000 | 2024-06-24 11:25AM EDT | 850.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00855000 | 2024-06-28 12:42PM EDT | 855.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LLY240712C00860000 | 2024-06-28 3:45PM EDT | 860.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LLY240712C00865000 | 2024-06-27 9:37AM EDT | 865.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240712C00870000 | 2024-06-28 11:47AM EDT | 870.00 | 46.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240712C00875000 | 2024-06-28 3:09PM EDT | 875.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00880000 | 2024-06-28 2:41PM EDT | 880.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240712C00885000 | 2024-06-28 3:53PM EDT | 885.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240712C00890000 | 2024-06-28 3:32PM EDT | 890.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY240712C00892500 | 2024-06-28 3:46PM EDT | 892.50 | 25.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712C00895000 | 2024-06-28 2:36PM EDT | 895.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240712C00900000 | 2024-06-28 3:37PM EDT | 900.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LLY240712C00902500 | 2024-06-28 3:29PM EDT | 902.50 | 19.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240712C00905000 | 2024-06-28 3:54PM EDT | 905.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY240712C00907500 | 2024-06-27 3:49PM EDT | 907.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| LLY240712C00910000 | 2024-06-28 3:59PM EDT | 910.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| LLY240712C00912500 | 2024-06-28 3:21PM EDT | 912.50 | 14.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| LLY240712C00915000 | 2024-06-28 3:57PM EDT | 915.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| LLY240712C00920000 | 2024-06-28 3:45PM EDT | 920.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| LLY240712C00925000 | 2024-06-28 3:59PM EDT | 925.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LLY240712C00930000 | 2024-06-28 2:04PM EDT | 930.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| LLY240712C00935000 | 2024-06-28 3:35PM EDT | 935.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240712C00940000 | 2024-06-28 3:35PM EDT | 940.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| LLY240712C00945000 | 2024-06-28 2:10PM EDT | 945.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240712C00950000 | 2024-06-28 3:36PM EDT | 950.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LLY240712C00955000 | 2024-06-28 3:09PM EDT | 955.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240712C00960000 | 2024-06-28 1:20PM EDT | 960.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240712C00965000 | 2024-06-28 10:11AM EDT | 965.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240712C00970000 | 2024-06-28 1:20PM EDT | 970.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LLY240712C00980000 | 2024-06-28 11:49AM EDT | 980.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LLY240712C00990000 | 2024-06-28 1:00PM EDT | 990.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LLY240712C01000000 | 2024-06-28 12:53PM EDT | 1,000.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LLY240712C01020000 | 2024-06-24 11:57AM EDT | 1,020.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240712C01060000 | 2024-06-21 9:31AM EDT | 1,060.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240712C01080000 | 2024-06-25 9:31AM EDT | 1,080.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712C01100000 | 2024-06-20 9:30AM EDT | 1,100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LLY240712P00620000 | 2024-06-28 11:08AM EDT | 620.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LLY240712P00630000 | 2024-06-20 12:25PM EDT | 630.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LLY240712P00640000 | 2024-06-21 10:23AM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00650000 | 2024-06-25 3:09PM EDT | 650.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LLY240712P00660000 | 2024-06-25 3:09PM EDT | 660.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY240712P00680000 | 2024-06-24 1:23PM EDT | 680.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 1.58 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 83.11% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 710.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240712P00730000 | 2024-06-25 3:08PM EDT | 730.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240712P00735000 | 2024-06-14 10:17AM EDT | 735.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00740000 | 2024-06-28 11:05AM EDT | 740.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LLY240712P00750000 | 2024-06-28 3:51PM EDT | 750.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LLY240712P00755000 | 2024-06-18 3:05PM EDT | 755.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00760000 | 2024-06-25 11:13AM EDT | 760.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00765000 | 2024-06-17 2:49PM EDT | 765.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00770000 | 2024-06-25 11:13AM EDT | 770.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240712P00775000 | 2024-06-24 9:55AM EDT | 775.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240712P00780000 | 2024-06-24 1:25PM EDT | 780.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240712P00785000 | 2024-06-13 10:28AM EDT | 785.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY240712P00790000 | 2024-06-28 1:48PM EDT | 790.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| LLY240712P00795000 | 2024-06-21 3:12PM EDT | 795.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LLY240712P00800000 | 2024-06-28 12:36PM EDT | 800.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LLY240712P00805000 | 2024-06-27 12:02PM EDT | 805.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| LLY240712P00810000 | 2024-06-28 11:24AM EDT | 810.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LLY240712P00815000 | 2024-06-28 1:58PM EDT | 815.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240712P00820000 | 2024-06-26 3:16PM EDT | 820.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240712P00825000 | 2024-06-27 1:06PM EDT | 825.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240712P00830000 | 2024-06-28 3:42PM EDT | 830.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LLY240712P00835000 | 2024-06-28 3:42PM EDT | 835.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY240712P00840000 | 2024-06-28 1:46PM EDT | 840.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| LLY240712P00845000 | 2024-06-28 3:57PM EDT | 845.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240712P00850000 | 2024-06-28 3:34PM EDT | 850.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| LLY240712P00855000 | 2024-06-28 2:44PM EDT | 855.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LLY240712P00860000 | 2024-06-28 3:51PM EDT | 860.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| LLY240712P00865000 | 2024-06-28 3:09PM EDT | 865.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LLY240712P00870000 | 2024-06-28 2:54PM EDT | 870.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| LLY240712P00875000 | 2024-06-28 3:54PM EDT | 875.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LLY240712P00880000 | 2024-06-28 3:03PM EDT | 880.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| LLY240712P00885000 | 2024-06-28 3:55PM EDT | 885.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LLY240712P00887500 | 2024-06-28 3:26PM EDT | 887.50 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240712P00890000 | 2024-06-28 3:36PM EDT | 890.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| LLY240712P00892500 | 2024-06-28 12:15PM EDT | 892.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240712P00895000 | 2024-06-28 3:46PM EDT | 895.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY240712P00897500 | 2024-06-28 3:07PM EDT | 897.50 | 8.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LLY240712P00900000 | 2024-06-28 3:54PM EDT | 900.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| LLY240712P00902500 | 2024-06-28 12:39PM EDT | 902.50 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LLY240712P00905000 | 2024-06-28 2:50PM EDT | 905.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.10% |
| LLY240712P00910000 | 2024-06-28 3:57PM EDT | 910.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LLY240712P00912500 | 2024-06-28 2:00PM EDT | 912.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240712P00915000 | 2024-06-28 3:59PM EDT | 915.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LLY240712P00920000 | 2024-06-27 9:32AM EDT | 920.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712P00925000 | 2024-06-24 1:17PM EDT | 925.00 | 33.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240712P00930000 | 2024-06-06 12:42PM EDT | 930.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712P00950000 | 2024-06-26 2:19PM EDT | 950.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240712P00955000 | 2024-06-28 9:52AM EDT | 955.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240712P01000000 | 2024-06-27 11:30AM EDT | 1,000.00 | 99.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.