Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816C00500000 | 2024-04-18 11:54AM EDT | 500.00 | 259.50 | 282.45 | 286.10 | 0.00 | - | - | 5 | 58.87% |
| LLY240816C00520000 | 2024-04-26 3:24PM EDT | 520.00 | 223.74 | 263.05 | 267.05 | 0.00 | - | 1 | 1 | 56.02% |
| LLY240816C00540000 | 2024-04-30 10:58AM EDT | 540.00 | 249.08 | 243.70 | 247.70 | 0.00 | - | 1 | 6 | 52.88% |
| LLY240816C00550000 | 2024-04-26 1:55PM EDT | 550.00 | 198.40 | 234.05 | 238.10 | 0.00 | - | 1 | 1 | 51.38% |
| LLY240816C00580000 | 2024-03-12 9:46AM EDT | 580.00 | 183.75 | 190.80 | 192.90 | 0.00 | - | - | 1 | 0.00% |
| LLY240816C00590000 | 2024-04-25 9:30AM EDT | 590.00 | 151.13 | 196.00 | 200.15 | 0.00 | - | - | 1 | 48.42% |
| LLY240816C00600000 | 2024-03-14 3:27PM EDT | 600.00 | 180.50 | 168.30 | 172.10 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00620000 | 2024-03-28 11:57AM EDT | 620.00 | 187.49 | 132.10 | 136.35 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240816C00630000 | 2024-04-18 11:54AM EDT | 630.00 | 142.00 | 159.20 | 163.25 | 0.00 | - | 1 | 11 | 43.18% |
| LLY240816C00650000 | 2024-04-30 10:24AM EDT | 650.00 | 151.70 | 141.60 | 145.65 | 0.00 | - | 2 | 2 | 41.07% |
| LLY240816C00680000 | 2024-04-30 10:06AM EDT | 680.00 | 132.00 | 116.70 | 120.55 | 0.00 | - | 2 | 2 | 38.38% |
| LLY240816C00690000 | 2024-04-19 3:27PM EDT | 690.00 | 80.80 | 108.85 | 112.65 | 0.00 | - | 1 | 2 | 37.65% |
| LLY240816C00700000 | 2024-04-26 9:30AM EDT | 700.00 | 70.00 | 101.25 | 105.00 | 0.00 | - | 1 | 177 | 36.97% |
| LLY240816C00710000 | 2024-04-15 10:23AM EDT | 710.00 | 93.75 | 94.65 | 97.65 | 0.00 | - | 1 | 1 | 36.38% |
| LLY240816C00720000 | 2024-04-30 11:06AM EDT | 720.00 | 91.00 | 86.90 | 90.55 | 0.00 | - | 1 | 13 | 35.82% |
| LLY240816C00730000 | 2024-04-30 9:31AM EDT | 730.00 | 83.50 | 80.80 | 83.75 | 0.00 | - | 2 | 26 | 35.31% |
| LLY240816C00740000 | 2024-04-30 12:02PM EDT | 740.00 | 73.30 | 74.35 | 77.25 | 0.00 | - | 11 | 35 | 34.85% |
| LLY240816C00750000 | 2024-05-01 3:19PM EDT | 750.00 | 72.05 | 67.60 | 71.05 | -2.75 | -3.68% | 13 | 354 | 34.42% |
| LLY240816C00760000 | 2024-04-30 3:59PM EDT | 760.00 | 66.93 | 62.45 | 65.20 | 0.00 | - | 35 | 79 | 34.04% |
| LLY240816C00770000 | 2024-05-01 1:14PM EDT | 770.00 | 57.50 | 57.35 | 59.45 | -4.70 | -7.56% | 15 | 191 | 33.57% |
| LLY240816C00780000 | 2024-05-01 1:56PM EDT | 780.00 | 52.56 | 52.10 | 53.35 | -4.19 | -7.38% | 24 | 88 | 32.73% |
| LLY240816C00790000 | 2024-05-01 12:55PM EDT | 790.00 | 47.66 | 47.45 | 48.30 | -3.59 | -7.00% | 16 | 88 | 32.34% |
| LLY240816C00800000 | 2024-05-01 1:38PM EDT | 800.00 | 43.40 | 42.80 | 43.95 | -3.70 | -7.86% | 6 | 162 | 32.21% |
| LLY240816C00810000 | 2024-05-01 2:52PM EDT | 810.00 | 40.00 | 38.05 | 40.40 | -1.00 | -2.44% | 1 | 53 | 32.40% |
| LLY240816C00820000 | 2024-05-01 3:24PM EDT | 820.00 | 36.87 | 34.00 | 36.35 | +0.87 | +2.42% | 2 | 116 | 32.11% |
| LLY240816C00830000 | 2024-05-01 1:14PM EDT | 830.00 | 31.10 | 30.50 | 32.45 | -1.53 | -4.69% | 1 | 68 | 31.75% |
| LLY240816C00840000 | 2024-04-30 2:35PM EDT | 840.00 | 30.75 | 27.25 | 29.15 | 0.00 | - | 3 | 23 | 31.60% |
| LLY240816C00850000 | 2024-05-01 9:44AM EDT | 850.00 | 26.00 | 24.10 | 26.20 | -1.53 | -5.56% | 1 | 418 | 31.52% |
| LLY240816C00860000 | 2024-04-30 1:59PM EDT | 860.00 | 23.00 | 21.85 | 23.50 | -1.31 | -5.39% | 2 | 40 | 31.44% |
| LLY240816C00870000 | 2024-04-08 10:57AM EDT | 870.00 | 32.15 | 19.00 | 20.65 | 0.00 | - | 4 | 5 | 31.10% |
| LLY240816C00880000 | 2024-04-30 10:37AM EDT | 880.00 | 20.34 | 16.55 | 18.65 | 0.00 | - | 2 | 10 | 31.20% |
| LLY240816C00890000 | 2024-04-30 9:42AM EDT | 890.00 | 17.25 | 13.95 | 16.95 | 0.00 | - | 11 | 33 | 31.40% |
| LLY240816C00900000 | 2024-05-01 3:17PM EDT | 900.00 | 15.00 | 13.30 | 14.60 | -1.04 | -6.48% | 29 | 109 | 30.95% |
| LLY240816C00910000 | 2024-04-12 9:39AM EDT | 910.00 | 16.05 | 10.50 | 12.65 | 0.00 | - | 2 | 4 | 30.65% |
| LLY240816C00920000 | 2024-05-01 3:15PM EDT | 920.00 | 11.25 | 9.95 | 11.55 | +3.25 | +40.62% | 1 | 4 | 30.94% |
| LLY240816C00930000 | 2024-03-20 2:50PM EDT | 930.00 | 18.00 | 7.25 | 8.45 | 0.00 | - | - | 1 | 29.13% |
| LLY240816C00940000 | 2024-04-30 10:07AM EDT | 940.00 | 11.00 | 8.10 | 9.15 | 0.00 | - | 2 | 4 | 31.02% |
| LLY240816C00950000 | 2024-04-30 1:27PM EDT | 950.00 | 8.35 | 7.15 | 7.95 | 0.00 | - | 9 | 399 | 30.86% |
| LLY240816C00960000 | 2024-04-30 11:01AM EDT | 960.00 | 7.70 | 5.40 | 7.45 | 0.00 | - | 3 | 49 | 31.37% |
| LLY240816C00970000 | 2024-05-01 10:22AM EDT | 970.00 | 5.60 | 5.35 | 6.50 | -0.90 | -13.85% | 2 | 3 | 31.27% |
| LLY240816C00980000 | 2024-04-30 9:47AM EDT | 980.00 | 6.50 | 3.75 | 5.85 | 0.00 | - | 4 | 5 | 31.42% |
| LLY240816C01000000 | 2024-04-30 10:24AM EDT | 1,000.00 | 5.30 | 3.75 | 4.95 | 0.00 | - | 4 | 113 | 32.06% |
| LLY240816C01020000 | 2024-04-26 12:49PM EDT | 1,020.00 | 2.98 | 2.83 | 4.05 | 0.00 | - | 1 | 14 | 32.42% |
| LLY240816C01040000 | 2024-04-30 9:42AM EDT | 1,040.00 | 3.00 | 2.14 | 2.84 | 0.00 | - | 2 | 15 | 31.76% |
| LLY240816C01060000 | 2024-05-01 10:23AM EDT | 1,060.00 | 1.89 | 0.96 | 2.89 | -0.46 | -19.57% | 1 | 5 | 33.48% |
| LLY240816C01100000 | 2024-04-30 9:41AM EDT | 1,100.00 | 1.70 | 0.75 | 2.23 | 0.00 | - | 1 | 4 | 34.88% |
| LLY240816C01120000 | 2024-03-22 11:07AM EDT | 1,120.00 | 3.87 | 0.54 | 2.13 | 0.00 | - | 1 | 2 | 36.02% |
| LLY240816C01140000 | 2024-04-30 9:42AM EDT | 1,140.00 | 1.15 | 0.38 | 1.81 | 0.00 | - | 3 | 21 | 36.41% |
| LLY240816C01160000 | 2024-05-01 2:19PM EDT | 1,160.00 | 1.00 | 0.30 | 1.23 | +0.20 | +25.00% | 1 | 5 | 35.54% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240816P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 0.61 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 58.91% |
| LLY240816P00380000 | 2024-04-26 9:50AM EDT | 380.00 | 0.31 | 0.04 | 1.17 | 0.00 | - | 3 | 34 | 57.32% |
| LLY240816P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 0.35 | 0.04 | 1.20 | 0.00 | - | 10 | 6 | 55.59% |
| LLY240816P00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.34 | 0.05 | 1.22 | 0.00 | - | 1 | 20 | 53.88% |
| LLY240816P00410000 | 2024-03-28 1:39PM EDT | 410.00 | 0.55 | 0.26 | 1.51 | 0.00 | - | 3 | 6 | 54.47% |
| LLY240816P00430000 | 2024-04-26 2:00PM EDT | 430.00 | 0.76 | 0.00 | 1.32 | 0.00 | - | 1 | 1 | 53.88% |
| LLY240816P00450000 | 2024-04-12 10:45AM EDT | 450.00 | 0.92 | 0.13 | 1.40 | 0.00 | - | 4 | 4 | 50.65% |
| LLY240816P00460000 | 2024-05-01 9:49AM EDT | 460.00 | 0.50 | 0.00 | 1.45 | -0.60 | -54.55% | 1 | 7 | 49.11% |
| LLY240816P00500000 | 2024-04-09 9:45AM EDT | 500.00 | 1.76 | 0.29 | 1.76 | 0.00 | - | 2 | 23 | 43.58% |
| LLY240816P00520000 | 2024-04-25 1:36PM EDT | 520.00 | 2.82 | 0.39 | 2.00 | 0.00 | - | 10 | 24 | 41.13% |
| LLY240816P00540000 | 2024-04-19 1:52PM EDT | 540.00 | 4.11 | 0.54 | 2.35 | 0.00 | - | 1 | 17 | 38.97% |
| LLY240816P00550000 | 2024-05-01 11:23AM EDT | 550.00 | 1.68 | 0.65 | 2.57 | +0.12 | +7.69% | 1 | 19 | 37.96% |
| LLY240816P00560000 | 2024-04-29 3:38PM EDT | 560.00 | 4.51 | 0.89 | 2.80 | 0.00 | - | 2 | 7 | 36.93% |
| LLY240816P00570000 | 2024-04-30 1:21PM EDT | 570.00 | 2.35 | 1.21 | 3.15 | 0.00 | - | 2 | 7 | 36.15% |
| LLY240816P00580000 | 2024-05-01 2:05PM EDT | 580.00 | 2.54 | 1.56 | 3.00 | +0.04 | +1.60% | 1 | 22 | 34.11% |
| LLY240816P00590000 | 2024-05-01 9:46AM EDT | 590.00 | 3.04 | 2.03 | 3.40 | -3.91 | -56.26% | 3 | 21 | 33.37% |
| LLY240816P00600000 | 2024-05-01 3:54PM EDT | 600.00 | 3.48 | 2.92 | 3.55 | -0.02 | -0.57% | 3 | 21 | 32.03% |
| LLY240816P00610000 | 2024-04-30 1:54PM EDT | 610.00 | 4.07 | 3.60 | 4.20 | -0.13 | -3.10% | 1 | 13 | 31.62% |
| LLY240816P00620000 | 2024-05-01 2:05PM EDT | 620.00 | 5.01 | 4.45 | 5.60 | +0.21 | +4.38% | 13 | 41 | 32.24% |
| LLY240816P00630000 | 2024-04-30 11:44AM EDT | 630.00 | 6.17 | 4.80 | 6.55 | 0.00 | - | 12 | 107 | 31.85% |
| LLY240816P00640000 | 2024-04-25 3:53PM EDT | 640.00 | 17.99 | 5.55 | 6.80 | 0.00 | - | 2 | 26 | 30.38% |
| LLY240816P00650000 | 2024-04-30 10:34AM EDT | 650.00 | 7.36 | 6.65 | 8.05 | 0.00 | - | 2 | 8 | 30.12% |
| LLY240816P00660000 | 2024-04-30 10:50AM EDT | 660.00 | 9.34 | 8.75 | 9.90 | +0.44 | +4.94% | 10 | 146 | 30.30% |
| LLY240816P00670000 | 2024-05-01 3:56PM EDT | 670.00 | 10.78 | 10.00 | 11.20 | -0.22 | -2.00% | 3 | 42 | 29.68% |
| LLY240816P00680000 | 2024-04-30 11:25AM EDT | 680.00 | 13.65 | 11.30 | 12.90 | 0.00 | - | 1 | 105 | 29.29% |
| LLY240816P00690000 | 2024-04-30 3:59PM EDT | 690.00 | 16.54 | 13.80 | 14.90 | +2.21 | +15.42% | 5 | 117 | 28.97% |
| LLY240816P00700000 | 2024-05-01 10:24AM EDT | 700.00 | 17.50 | 15.70 | 17.30 | +1.30 | +8.02% | 10 | 1,512 | 28.78% |
| LLY240816P00710000 | 2024-04-30 3:59PM EDT | 710.00 | 19.20 | 18.75 | 19.75 | 0.00 | - | 96 | 150 | 28.42% |
| LLY240816P00720000 | 2024-05-01 3:12PM EDT | 720.00 | 21.26 | 21.10 | 22.75 | -0.78 | -3.54% | 2 | 98 | 28.27% |
| LLY240816P00730000 | 2024-05-01 11:25AM EDT | 730.00 | 26.30 | 23.90 | 25.85 | +1.89 | +7.74% | 27 | 78 | 27.97% |
| LLY240816P00740000 | 2024-05-01 2:43PM EDT | 740.00 | 28.20 | 27.60 | 29.35 | -22.60 | -44.49% | 32 | 85 | 27.74% |
| LLY240816P00750000 | 2024-05-01 3:39PM EDT | 750.00 | 32.00 | 31.35 | 33.00 | +0.05 | +0.16% | 18 | 137 | 27.40% |
| LLY240816P00760000 | 2024-04-30 2:12PM EDT | 760.00 | 35.75 | 35.00 | 37.50 | 0.00 | - | 2 | 51 | 27.38% |
| LLY240816P00770000 | 2024-05-01 2:18PM EDT | 770.00 | 40.00 | 40.15 | 42.50 | -3.40 | -7.83% | 14 | 55 | 27.45% |
| LLY240816P00780000 | 2024-05-01 3:54PM EDT | 780.00 | 46.08 | 45.40 | 46.55 | +1.13 | +2.51% | 15 | 59 | 26.74% |
| LLY240816P00790000 | 2024-04-30 2:39PM EDT | 790.00 | 49.74 | 50.70 | 51.40 | 0.00 | - | 41 | 67 | 26.31% |
| LLY240816P00800000 | 2024-04-30 10:49AM EDT | 800.00 | 54.15 | 55.65 | 56.95 | -0.40 | -0.73% | 1 | 9 | 26.08% |
| LLY240816P00810000 | 2024-04-30 10:24AM EDT | 810.00 | 59.25 | 60.30 | 63.60 | +1.50 | +2.60% | 1 | 133 | 26.31% |
| LLY240816P00820000 | 2024-04-05 10:16AM EDT | 820.00 | 79.05 | 66.80 | 69.75 | 0.00 | - | 2 | 3 | 26.04% |
| LLY240816P00830000 | 2024-04-04 3:57PM EDT | 830.00 | 89.45 | 72.90 | 76.25 | 0.00 | - | 2 | 3 | 25.78% |
| LLY240816P00850000 | 2024-04-10 9:34AM EDT | 850.00 | 112.50 | 86.55 | 90.25 | 0.00 | - | 2 | 2 | 25.28% |
| LLY240816P00900000 | 2024-04-22 10:18AM EDT | 900.00 | 171.15 | 126.15 | 130.45 | 0.00 | - | - | 3 | 24.27% |
© 2024 Yahoo. All rights reserved.