Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726C00480000 | 2024-06-21 2:26PM EDT | 480.00 | 407.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240726C00500000 | 2024-06-11 11:27AM EDT | 500.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240726C00550000 | 2024-06-21 2:27PM EDT | 550.00 | 338.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240726C00700000 | 2024-06-14 11:39AM EDT | 700.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY240726C00740000 | 2024-06-21 3:23PM EDT | 740.00 | 149.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00750000 | 2024-06-25 1:44PM EDT | 750.00 | 156.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LLY240726C00755000 | 2024-06-21 3:21PM EDT | 755.00 | 135.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00795000 | 2024-06-28 3:31PM EDT | 795.00 | 118.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240726C00800000 | 2024-06-27 11:23AM EDT | 800.00 | 106.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LLY240726C00810000 | 2024-06-27 10:40AM EDT | 810.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00820000 | 2024-06-27 11:02AM EDT | 820.00 | 88.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00825000 | 2024-06-27 1:32PM EDT | 825.00 | 85.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240726C00830000 | 2024-06-27 1:32PM EDT | 830.00 | 80.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240726C00835000 | 2024-06-26 1:18PM EDT | 835.00 | 74.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00840000 | 2024-06-25 3:17PM EDT | 840.00 | 72.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LLY240726C00845000 | 2024-06-20 12:35PM EDT | 845.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240726C00850000 | 2024-06-26 2:10PM EDT | 850.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240726C00855000 | 2024-06-26 1:32PM EDT | 855.00 | 57.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00860000 | 2024-06-26 10:36AM EDT | 860.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00865000 | 2024-06-28 12:18PM EDT | 865.00 | 55.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240726C00870000 | 2024-06-28 2:33PM EDT | 870.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240726C00875000 | 2024-06-26 12:14PM EDT | 875.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00880000 | 2024-06-28 2:43PM EDT | 880.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240726C00885000 | 2024-06-28 1:05PM EDT | 885.00 | 41.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726C00890000 | 2024-06-28 2:18PM EDT | 890.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240726C00895000 | 2024-06-27 2:34PM EDT | 895.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240726C00900000 | 2024-06-28 3:19PM EDT | 900.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LLY240726C00905000 | 2024-06-28 1:29PM EDT | 905.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240726C00910000 | 2024-06-28 3:53PM EDT | 910.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| LLY240726C00915000 | 2024-06-28 1:16PM EDT | 915.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LLY240726C00920000 | 2024-06-28 3:53PM EDT | 920.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240726C00925000 | 2024-06-28 1:29PM EDT | 925.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY240726C00930000 | 2024-06-28 2:33PM EDT | 930.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LLY240726C00935000 | 2024-06-21 10:49AM EDT | 935.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240726C00940000 | 2024-06-28 1:12PM EDT | 940.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240726C00945000 | 2024-06-28 1:37PM EDT | 945.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240726C00950000 | 2024-06-28 11:29AM EDT | 950.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LLY240726C00955000 | 2024-06-28 12:45PM EDT | 955.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240726C00960000 | 2024-06-28 2:35PM EDT | 960.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240726C00965000 | 2024-06-28 2:04PM EDT | 965.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240726C00970000 | 2024-06-28 2:35PM EDT | 970.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240726C00980000 | 2024-06-24 12:18PM EDT | 980.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240726C00990000 | 2024-06-28 12:54PM EDT | 990.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240726C01000000 | 2024-06-28 11:53AM EDT | 1,000.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LLY240726C01020000 | 2024-06-28 2:32PM EDT | 1,020.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240726C01040000 | 2024-06-26 11:05AM EDT | 1,040.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240726C01060000 | 2024-06-26 3:30PM EDT | 1,060.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726C01080000 | 2024-06-28 2:48PM EDT | 1,080.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| LLY240726C01100000 | 2024-06-25 11:02AM EDT | 1,100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240726P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240726P00640000 | 2024-06-25 9:31AM EDT | 640.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240726P00650000 | 2024-06-07 12:36PM EDT | 650.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LLY240726P00705000 | 2024-06-11 9:35AM EDT | 705.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240726P00720000 | 2024-06-11 2:10PM EDT | 720.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240726P00740000 | 2024-06-10 1:59PM EDT | 740.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240726P00745000 | 2024-06-17 3:45PM EDT | 745.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726P00750000 | 2024-06-25 12:31PM EDT | 750.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240726P00755000 | 2024-06-10 9:30AM EDT | 755.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240726P00765000 | 2024-06-27 10:59AM EDT | 765.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240726P00770000 | 2024-06-27 9:43AM EDT | 770.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726P00775000 | 2024-06-10 3:23PM EDT | 775.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726P00780000 | 2024-06-27 9:43AM EDT | 780.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726P00785000 | 2024-06-25 9:31AM EDT | 785.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726P00790000 | 2024-06-26 2:45PM EDT | 790.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240726P00795000 | 2024-06-28 9:31AM EDT | 795.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240726P00800000 | 2024-06-28 9:47AM EDT | 800.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240726P00805000 | 2024-06-27 11:25AM EDT | 805.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240726P00810000 | 2024-06-27 1:45PM EDT | 810.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LLY240726P00815000 | 2024-06-27 12:25PM EDT | 815.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| LLY240726P00820000 | 2024-06-26 2:01PM EDT | 820.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| LLY240726P00825000 | 2024-06-28 3:44PM EDT | 825.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LLY240726P00830000 | 2024-06-28 2:15PM EDT | 830.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240726P00835000 | 2024-06-28 2:15PM EDT | 835.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240726P00840000 | 2024-06-28 12:03PM EDT | 840.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LLY240726P00845000 | 2024-06-28 12:15PM EDT | 845.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240726P00850000 | 2024-06-28 1:35PM EDT | 850.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| LLY240726P00855000 | 2024-06-28 3:43PM EDT | 855.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240726P00860000 | 2024-06-28 3:52PM EDT | 860.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240726P00865000 | 2024-06-28 2:42PM EDT | 865.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LLY240726P00870000 | 2024-06-28 2:42PM EDT | 870.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240726P00875000 | 2024-06-28 12:20PM EDT | 875.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| LLY240726P00880000 | 2024-06-28 2:26PM EDT | 880.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LLY240726P00885000 | 2024-06-28 11:50AM EDT | 885.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240726P00890000 | 2024-06-28 3:38PM EDT | 890.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| LLY240726P00895000 | 2024-06-28 2:32PM EDT | 895.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| LLY240726P00900000 | 2024-06-28 3:38PM EDT | 900.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| LLY240726P00905000 | 2024-06-28 12:49PM EDT | 905.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| LLY240726P00910000 | 2024-06-28 3:38PM EDT | 910.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240726P00915000 | 2024-06-28 11:14AM EDT | 915.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240726P00920000 | 2024-06-28 11:14AM EDT | 920.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LLY240726P00925000 | 2024-06-28 2:50PM EDT | 925.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240726P00930000 | 2024-06-26 3:57PM EDT | 930.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240726P00945000 | 2024-06-28 2:55PM EDT | 945.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240726P00960000 | 2024-06-07 9:47AM EDT | 960.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240726P01000000 | 2024-06-27 2:59PM EDT | 1,000.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.