Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00700000 | 2024-06-26 10:14AM EDT | 700.00 | 210.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00710000 | 2024-06-25 2:31PM EDT | 710.00 | 198.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00760000 | 2024-06-17 9:56AM EDT | 760.00 | 128.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240802C00780000 | 2024-06-25 3:54PM EDT | 780.00 | 129.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240802C00800000 | 2024-06-25 10:11AM EDT | 800.00 | 107.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240802C00810000 | 2024-06-24 10:49AM EDT | 810.00 | 90.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240802C00820000 | 2024-06-17 9:56AM EDT | 820.00 | 74.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00825000 | 2024-06-28 12:06PM EDT | 825.00 | 95.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00830000 | 2024-06-24 12:40PM EDT | 830.00 | 83.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00840000 | 2024-06-24 1:06PM EDT | 840.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240802C00850000 | 2024-06-28 2:43PM EDT | 850.00 | 72.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240802C00855000 | 2024-06-25 3:53PM EDT | 855.00 | 62.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240802C00865000 | 2024-06-25 12:27PM EDT | 865.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LLY240802C00870000 | 2024-06-28 10:46AM EDT | 870.00 | 57.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00875000 | 2024-06-27 11:45AM EDT | 875.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240802C00880000 | 2024-06-28 3:05PM EDT | 880.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240802C00885000 | 2024-06-28 2:35PM EDT | 885.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240802C00890000 | 2024-06-28 11:27AM EDT | 890.00 | 41.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240802C00895000 | 2024-06-28 12:20PM EDT | 895.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240802C00900000 | 2024-06-28 2:20PM EDT | 900.00 | 36.51 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| LLY240802C00905000 | 2024-06-28 2:35PM EDT | 905.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LLY240802C00910000 | 2024-06-28 3:18PM EDT | 910.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| LLY240802C00915000 | 2024-06-28 3:18PM EDT | 915.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| LLY240802C00920000 | 2024-06-28 11:04AM EDT | 920.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240802C00925000 | 2024-06-28 3:10PM EDT | 925.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY240802C00930000 | 2024-06-28 3:15PM EDT | 930.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY240802C00935000 | 2024-06-26 11:37AM EDT | 935.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY240802C00940000 | 2024-06-28 2:37PM EDT | 940.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240802C00945000 | 2024-06-27 1:02PM EDT | 945.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LLY240802C00950000 | 2024-06-28 2:31PM EDT | 950.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| LLY240802C00955000 | 2024-06-27 11:47AM EDT | 955.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LLY240802C00960000 | 2024-06-28 9:36AM EDT | 960.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240802C00965000 | 2024-06-28 10:24AM EDT | 965.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240802C00980000 | 2024-06-28 1:29PM EDT | 980.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240802C00990000 | 2024-06-28 9:43AM EDT | 990.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240802C01000000 | 2024-06-28 3:54PM EDT | 1,000.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY240802C01020000 | 2024-06-27 11:35AM EDT | 1,020.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 6.25% |
| LLY240802C01040000 | 2024-06-28 10:29AM EDT | 1,040.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240802C01060000 | 2024-06-27 10:34AM EDT | 1,060.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240802C01080000 | 2024-06-28 3:57PM EDT | 1,080.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| LLY240802C01100000 | 2024-06-28 10:13AM EDT | 1,100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240802C01120000 | 2024-06-26 3:37PM EDT | 1,120.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00670000 | 2024-06-25 9:31AM EDT | 670.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240802P00700000 | 2024-06-25 9:31AM EDT | 700.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240802P00725000 | 2024-06-28 2:11PM EDT | 725.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240802P00750000 | 2024-06-25 12:26PM EDT | 750.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240802P00755000 | 2024-06-25 11:46AM EDT | 755.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240802P00770000 | 2024-06-25 3:09PM EDT | 770.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240802P00775000 | 2024-06-27 11:37AM EDT | 775.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240802P00780000 | 2024-06-26 12:48PM EDT | 780.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240802P00785000 | 2024-06-27 11:14AM EDT | 785.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LLY240802P00790000 | 2024-06-26 2:05PM EDT | 790.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| LLY240802P00795000 | 2024-06-26 9:41AM EDT | 795.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240802P00800000 | 2024-06-28 1:06PM EDT | 800.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240802P00805000 | 2024-06-28 10:13AM EDT | 805.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240802P00810000 | 2024-06-28 10:47AM EDT | 810.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LLY240802P00815000 | 2024-06-28 10:35AM EDT | 815.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LLY240802P00820000 | 2024-06-28 3:53PM EDT | 820.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| LLY240802P00825000 | 2024-06-26 2:02PM EDT | 825.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY240802P00830000 | 2024-06-28 10:55AM EDT | 830.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| LLY240802P00835000 | 2024-06-28 10:35AM EDT | 835.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240802P00840000 | 2024-06-28 12:21PM EDT | 840.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| LLY240802P00845000 | 2024-06-28 3:14PM EDT | 845.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LLY240802P00850000 | 2024-06-28 2:20PM EDT | 850.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240802P00855000 | 2024-06-28 3:06PM EDT | 855.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240802P00860000 | 2024-06-28 11:52AM EDT | 860.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| LLY240802P00865000 | 2024-06-28 11:26AM EDT | 865.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240802P00870000 | 2024-06-28 3:01PM EDT | 870.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
| LLY240802P00875000 | 2024-06-28 3:32PM EDT | 875.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240802P00880000 | 2024-06-28 3:59PM EDT | 880.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| LLY240802P00885000 | 2024-06-28 12:55PM EDT | 885.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240802P00890000 | 2024-06-28 2:37PM EDT | 890.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY240802P00895000 | 2024-06-28 3:26PM EDT | 895.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| LLY240802P00900000 | 2024-06-28 2:37PM EDT | 900.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY240802P00905000 | 2024-06-28 3:48PM EDT | 905.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.05% |
| LLY240802P00910000 | 2024-06-28 3:19PM EDT | 910.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LLY240802P00915000 | 2024-06-28 3:26PM EDT | 915.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240802P00920000 | 2024-06-28 3:18PM EDT | 920.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240802P00970000 | 2024-06-17 10:05AM EDT | 970.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240802P01000000 | 2024-06-28 3:38PM EDT | 1,000.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.