Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241025C00740000 | 2024-09-17 11:07AM EDT | 740.00 | 179.00 | 145.30 | 152.85 | 0.00 | - | - | 0 | 61.26% |
| LLY241025C00750000 | 2024-09-17 11:07AM EDT | 750.00 | 169.25 | 135.50 | 142.50 | 0.00 | - | - | 0 | 56.82% |
| LLY241025C00785000 | 2024-10-02 10:40AM EDT | 785.00 | 109.00 | 103.25 | 109.45 | 0.00 | - | 1 | 2 | 49.63% |
| LLY241025C00800000 | 2024-10-01 12:53PM EDT | 800.00 | 91.68 | 89.15 | 94.95 | 0.00 | - | 1 | 6 | 45.29% |
| LLY241025C00820000 | 2024-10-04 3:57PM EDT | 820.00 | 73.00 | 71.60 | 76.15 | -26.65 | -26.74% | 2 | 2 | 40.11% |
| LLY241025C00825000 | 2024-09-27 1:49PM EDT | 825.00 | 69.35 | 66.60 | 72.10 | 0.00 | - | 1 | 0 | 39.83% |
| LLY241025C00840000 | 2024-10-01 10:39AM EDT | 840.00 | 63.00 | 53.95 | 58.05 | 0.00 | - | 2 | 1 | 35.32% |
| LLY241025C00845000 | 2024-10-02 3:23PM EDT | 845.00 | 57.60 | 50.20 | 53.15 | 0.00 | - | 1 | 3 | 33.38% |
| LLY241025C00850000 | 2024-10-02 10:59AM EDT | 850.00 | 55.10 | 46.30 | 49.25 | 0.00 | - | 1 | 29 | 32.87% |
| LLY241025C00855000 | 2024-10-02 1:58PM EDT | 855.00 | 49.50 | 43.55 | 46.85 | 0.00 | - | 5 | 10 | 34.27% |
| LLY241025C00860000 | 2024-10-01 2:42PM EDT | 860.00 | 41.20 | 39.35 | 42.70 | 0.00 | - | 2 | 13 | 33.07% |
| LLY241025C00865000 | 2024-10-02 9:44AM EDT | 865.00 | 38.00 | 34.90 | 38.30 | 0.00 | - | 1 | 9 | 31.44% |
| LLY241025C00870000 | 2024-10-04 1:52PM EDT | 870.00 | 31.50 | 30.70 | 34.80 | -5.50 | -14.86% | 2 | 8 | 30.84% |
| LLY241025C00875000 | 2024-10-04 10:29AM EDT | 875.00 | 27.23 | 28.50 | 31.20 | -5.27 | -16.22% | 2 | 14 | 29.95% |
| LLY241025C00880000 | 2024-10-04 3:09PM EDT | 880.00 | 27.80 | 25.55 | 28.15 | -0.95 | -3.30% | 79 | 59 | 29.58% |
| LLY241025C00885000 | 2024-10-04 2:54PM EDT | 885.00 | 24.10 | 22.70 | 25.45 | -1.71 | -6.63% | 14 | 59 | 29.43% |
| LLY241025C00890000 | 2024-10-04 3:18PM EDT | 890.00 | 21.70 | 20.10 | 24.60 | -1.98 | -8.36% | 16 | 137 | 31.33% |
| LLY241025C00895000 | 2024-10-04 3:56PM EDT | 895.00 | 19.31 | 17.00 | 20.80 | -1.30 | -6.31% | 10 | 65 | 29.47% |
| LLY241025C00900000 | 2024-10-04 3:28PM EDT | 900.00 | 17.75 | 14.90 | 17.95 | -0.85 | -4.57% | 36 | 51 | 28.55% |
| LLY241025C00905000 | 2024-10-04 3:13PM EDT | 905.00 | 15.25 | 13.55 | 16.40 | -3.94 | -20.53% | 29 | 207 | 29.02% |
| LLY241025C00910000 | 2024-10-04 1:23PM EDT | 910.00 | 13.00 | 11.65 | 14.10 | -1.50 | -10.34% | 6 | 109 | 28.36% |
| LLY241025C00915000 | 2024-10-04 1:26PM EDT | 915.00 | 11.35 | 11.35 | 12.80 | -1.90 | -14.34% | 8 | 34 | 28.78% |
| LLY241025C00920000 | 2024-10-04 11:16AM EDT | 920.00 | 8.59 | 7.80 | 10.75 | -3.16 | -26.89% | 4 | 124 | 28.01% |
| LLY241025C00925000 | 2024-10-04 3:54PM EDT | 925.00 | 8.60 | 7.05 | 9.00 | -2.57 | -23.01% | 10 | 35 | 27.39% |
| LLY241025C00930000 | 2024-10-04 3:09PM EDT | 930.00 | 7.93 | 7.30 | 8.05 | -3.04 | -27.71% | 5 | 88 | 27.73% |
| LLY241025C00935000 | 2024-10-04 10:26AM EDT | 935.00 | 6.14 | 6.20 | 7.35 | -1.39 | -18.46% | 7 | 92 | 28.31% |
| LLY241025C00940000 | 2024-10-04 2:56PM EDT | 940.00 | 5.45 | 3.90 | 6.05 | -1.55 | -22.14% | 18 | 78 | 27.74% |
| LLY241025C00945000 | 2024-10-04 2:29PM EDT | 945.00 | 4.57 | 4.55 | 5.20 | -0.98 | -17.66% | 33 | 42 | 27.71% |
| LLY241025C00950000 | 2024-10-04 1:50PM EDT | 950.00 | 4.00 | 3.80 | 4.40 | -1.20 | -23.08% | 62 | 152 | 27.58% |
| LLY241025C00955000 | 2024-10-04 3:06PM EDT | 955.00 | 3.60 | 3.25 | 4.20 | -1.39 | -27.86% | 3 | 39 | 28.55% |
| LLY241025C00960000 | 2024-10-04 3:08PM EDT | 960.00 | 3.10 | 2.75 | 3.65 | -0.60 | -16.22% | 62 | 126 | 28.67% |
| LLY241025C00965000 | 2024-10-04 12:17PM EDT | 965.00 | 2.20 | 1.96 | 2.96 | -2.18 | -49.77% | 11 | 13 | 28.26% |
| LLY241025C00970000 | 2024-10-04 1:07PM EDT | 970.00 | 1.89 | 1.86 | 2.91 | -1.06 | -35.93% | 5 | 52 | 29.36% |
| LLY241025C00975000 | 2024-10-04 12:55PM EDT | 975.00 | 1.60 | 1.75 | 2.92 | -1.40 | -46.67% | 2 | 41 | 30.61% |
| LLY241025C00980000 | 2024-10-03 2:36PM EDT | 980.00 | 1.68 | 0.99 | 2.06 | -0.58 | -25.66% | 1 | 39 | 29.19% |
| LLY241025C00985000 | 2024-10-03 3:39PM EDT | 985.00 | 1.53 | 0.73 | 2.80 | 0.00 | - | 18 | 18 | 32.64% |
| LLY241025C00990000 | 2024-10-04 9:37AM EDT | 990.00 | 1.31 | 0.50 | 1.36 | -0.54 | -29.19% | 13 | 22 | 28.72% |
| LLY241025C00995000 | 2024-10-02 11:42AM EDT | 995.00 | 1.83 | 0.46 | 1.96 | 0.00 | - | 7 | 6 | 32.15% |
| LLY241025C01000000 | 2024-10-04 3:56PM EDT | 1,000.00 | 0.80 | 0.60 | 1.02 | -0.49 | -37.98% | 6 | 294 | 29.11% |
| LLY241025C01005000 | 2024-10-02 12:05PM EDT | 1,005.00 | 1.32 | 0.34 | 1.70 | 0.00 | - | 10 | 12 | 33.26% |
| LLY241025C01010000 | 2024-10-04 2:38PM EDT | 1,010.00 | 0.96 | 0.30 | 3.60 | +0.27 | +39.13% | 5 | 14 | 40.70% |
| LLY241025C01015000 | 2024-09-27 2:01PM EDT | 1,015.00 | 1.43 | 0.36 | 1.50 | 0.00 | - | 4 | 47 | 34.42% |
| LLY241025C01020000 | 2024-10-04 2:38PM EDT | 1,020.00 | 0.85 | 0.22 | 1.45 | -2.80 | -76.71% | 3 | 5 | 35.17% |
| LLY241025C01025000 | 2024-10-04 11:48AM EDT | 1,025.00 | 0.54 | 0.20 | 1.16 | -0.56 | -50.91% | 1 | 25 | 34.66% |
| LLY241025C01040000 | 2024-10-04 9:30AM EDT | 1,040.00 | 1.16 | 0.15 | 0.64 | +0.65 | +127.45% | 2 | 62 | 33.89% |
| LLY241025C01060000 | 2024-10-04 9:30AM EDT | 1,060.00 | 0.96 | 0.08 | 1.50 | +0.46 | +92.00% | 2 | 35 | 42.96% |
| LLY241025C01080000 | 2024-09-30 11:24AM EDT | 1,080.00 | 0.61 | 0.00 | 2.29 | 0.00 | - | 2 | 211 | 50.43% |
| LLY241025C01100000 | 2024-10-02 2:49PM EDT | 1,100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 112 | 42.09% |
| LLY241025C01160000 | 2024-10-01 10:34AM EDT | 1,160.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 4 | 11 | 50.76% |
| LLY241025C01220000 | 2024-09-24 9:30AM EDT | 1,220.00 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 10 | 50.59% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241025P00500000 | 2024-09-12 2:58PM EDT | 500.00 | 1.52 | 0.00 | 2.47 | 0.00 | - | - | 1 | 117.63% |
| LLY241025P00600000 | 2024-10-01 11:58AM EDT | 600.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 73.58% |
| LLY241025P00680000 | 2024-09-10 3:43PM EDT | 680.00 | 2.28 | 0.00 | 3.95 | 0.00 | - | - | 1 | 65.36% |
| LLY241025P00715000 | 2024-09-27 10:02AM EDT | 715.00 | 2.43 | 0.21 | 1.50 | 0.00 | - | 5 | 5 | 52.12% |
| LLY241025P00720000 | 2024-09-27 10:02AM EDT | 720.00 | 2.48 | 0.14 | 1.50 | 0.00 | - | 5 | 8 | 50.72% |
| LLY241025P00725000 | 2024-09-10 2:54PM EDT | 725.00 | 2.55 | 0.26 | 3.15 | 0.00 | - | - | 1 | 50.53% |
| LLY241025P00730000 | 2024-10-01 1:24PM EDT | 730.00 | 1.11 | 0.22 | 1.80 | 0.00 | - | 4 | 5 | 49.63% |
| LLY241025P00745000 | 2024-09-27 12:00PM EDT | 745.00 | 1.55 | 0.38 | 2.50 | 0.00 | - | 2 | 6 | 48.61% |
| LLY241025P00750000 | 2024-10-02 9:35AM EDT | 750.00 | 1.51 | 0.80 | 1.95 | 0.00 | - | 1 | 27 | 44.67% |
| LLY241025P00755000 | 2024-09-30 11:17AM EDT | 755.00 | 1.94 | 0.44 | 1.85 | 0.00 | - | 1 | 5 | 42.76% |
| LLY241025P00760000 | 2024-09-30 9:31AM EDT | 760.00 | 3.62 | 0.70 | 1.64 | 0.00 | - | 3 | 16 | 40.32% |
| LLY241025P00765000 | 2024-09-27 1:49PM EDT | 765.00 | 2.10 | 0.67 | 2.10 | 0.00 | - | 20 | 21 | 41.03% |
| LLY241025P00770000 | 2024-10-04 11:32AM EDT | 770.00 | 1.75 | 0.78 | 1.72 | +0.09 | +5.42% | 1 | 7 | 37.92% |
| LLY241025P00775000 | 2024-10-04 1:20PM EDT | 775.00 | 1.59 | 0.72 | 3.75 | -1.11 | -41.11% | 5 | 9 | 43.90% |
| LLY241025P00780000 | 2024-10-04 3:39PM EDT | 780.00 | 1.72 | 1.14 | 2.41 | -0.55 | -24.23% | 1 | 43 | 37.89% |
| LLY241025P00785000 | 2024-10-04 2:27PM EDT | 785.00 | 1.96 | 1.09 | 2.85 | -0.42 | -17.65% | 3 | 10 | 37.93% |
| LLY241025P00790000 | 2024-10-04 2:27PM EDT | 790.00 | 2.17 | 1.72 | 2.60 | -0.47 | -17.80% | 5 | 58 | 35.60% |
| LLY241025P00795000 | 2024-10-03 3:27PM EDT | 795.00 | 2.91 | 1.57 | 2.61 | 0.00 | - | 1 | 20 | 34.13% |
| LLY241025P00800000 | 2024-10-04 10:58AM EDT | 800.00 | 3.20 | 2.00 | 2.82 | -0.08 | -2.44% | 12 | 197 | 33.30% |
| LLY241025P00805000 | 2024-10-04 11:46AM EDT | 805.00 | 3.65 | 2.36 | 3.30 | -0.10 | -2.67% | 5 | 16 | 33.15% |
| LLY241025P00810000 | 2024-10-04 3:39PM EDT | 810.00 | 3.35 | 1.18 | 3.40 | -0.37 | -9.95% | 2 | 114 | 31.85% |
| LLY241025P00815000 | 2024-10-04 12:17PM EDT | 815.00 | 4.73 | 3.40 | 4.15 | +0.22 | +4.88% | 2 | 24 | 32.14% |
| LLY241025P00820000 | 2024-10-04 12:58PM EDT | 820.00 | 5.08 | 3.80 | 4.35 | +0.01 | +0.20% | 2 | 93 | 30.95% |
| LLY241025P00825000 | 2024-10-04 2:17PM EDT | 825.00 | 5.55 | 4.35 | 4.90 | -0.26 | -4.48% | 3 | 49 | 30.46% |
| LLY241025P00830000 | 2024-10-04 2:32PM EDT | 830.00 | 5.90 | 3.75 | 5.70 | -0.90 | -13.24% | 3 | 757 | 30.33% |
| LLY241025P00835000 | 2024-10-04 10:27AM EDT | 835.00 | 7.80 | 4.30 | 6.35 | +0.07 | +0.91% | 1 | 38 | 29.74% |
| LLY241025P00840000 | 2024-10-04 2:32PM EDT | 840.00 | 7.61 | 6.45 | 7.30 | -0.84 | -9.94% | 19 | 81 | 29.54% |
| LLY241025P00845000 | 2024-10-03 2:36PM EDT | 845.00 | 9.68 | 7.05 | 8.30 | 0.00 | - | 1 | 8 | 29.24% |
| LLY241025P00850000 | 2024-10-04 1:39PM EDT | 850.00 | 10.35 | 7.25 | 9.35 | -0.35 | -3.27% | 12 | 628 | 28.84% |
| LLY241025P00855000 | 2024-10-04 1:39PM EDT | 855.00 | 11.59 | 8.10 | 10.40 | -0.56 | -4.61% | 2 | 41 | 28.27% |
| LLY241025P00860000 | 2024-10-04 12:06PM EDT | 860.00 | 13.36 | 9.40 | 11.80 | +1.39 | +11.61% | 3 | 94 | 28.03% |
| LLY241025P00865000 | 2024-10-04 10:23AM EDT | 865.00 | 15.50 | 10.40 | 13.40 | +0.62 | +4.17% | 3 | 21 | 27.86% |
| LLY241025P00870000 | 2024-10-04 12:02PM EDT | 870.00 | 17.10 | 12.85 | 15.00 | -0.56 | -3.17% | 4 | 98 | 27.49% |
| LLY241025P00875000 | 2024-10-04 2:15PM EDT | 875.00 | 18.50 | 14.35 | 16.90 | +0.30 | +1.65% | 7 | 41 | 27.30% |
| LLY241025P00880000 | 2024-10-04 1:00PM EDT | 880.00 | 21.70 | 17.40 | 19.05 | +0.70 | +3.33% | 14 | 74 | 27.21% |
| LLY241025P00885000 | 2024-10-04 3:27PM EDT | 885.00 | 21.28 | 18.50 | 21.35 | -1.22 | -5.42% | 143 | 488 | 27.09% |
| LLY241025P00890000 | 2024-10-04 3:27PM EDT | 890.00 | 23.88 | 20.90 | 23.90 | -2.12 | -8.15% | 77 | 447 | 27.06% |
| LLY241025P00895000 | 2024-10-04 2:42PM EDT | 895.00 | 27.17 | 24.60 | 26.65 | +1.39 | +5.39% | 16 | 188 | 27.06% |
| LLY241025P00900000 | 2024-10-02 12:13PM EDT | 900.00 | 28.49 | 26.20 | 29.45 | 0.00 | - | 15 | 342 | 26.91% |
| LLY241025P00905000 | 2024-10-04 3:21PM EDT | 905.00 | 33.45 | 30.10 | 33.40 | -4.70 | -12.32% | 5 | 38 | 27.98% |
| LLY241025P00910000 | 2024-10-04 12:02PM EDT | 910.00 | 38.48 | 32.30 | 35.90 | +2.99 | +8.42% | 1 | 48 | 27.03% |
| LLY241025P00915000 | 2024-10-04 12:04PM EDT | 915.00 | 41.95 | 35.00 | 39.45 | +0.83 | +2.02% | 4 | 19 | 27.21% |
| LLY241025P00920000 | 2024-09-27 3:57PM EDT | 920.00 | 51.00 | 38.75 | 42.90 | 0.00 | - | 9 | 76 | 27.05% |
| LLY241025P00925000 | 2024-10-04 9:54AM EDT | 925.00 | 48.85 | 41.85 | 46.95 | -8.39 | -14.66% | 6 | 209 | 27.56% |
| LLY241025P00930000 | 2024-10-04 9:54AM EDT | 930.00 | 52.45 | 46.50 | 50.80 | -0.05 | -0.10% | 8 | 44 | 27.60% |
| LLY241025P00935000 | 2024-10-04 12:04PM EDT | 935.00 | 57.55 | 50.25 | 55.05 | +24.61 | +74.71% | 2 | 8 | 28.09% |
| LLY241025P00940000 | 2024-10-02 9:36AM EDT | 940.00 | 62.78 | 54.60 | 59.10 | 0.00 | - | 2 | 3 | 28.11% |
| LLY241025P00945000 | 2024-10-04 9:54AM EDT | 945.00 | 65.75 | 58.65 | 63.40 | -2.25 | -3.31% | 6 | 10 | 28.39% |
| LLY241025P00950000 | 2024-10-04 9:39AM EDT | 950.00 | 68.06 | 63.05 | 67.80 | -0.44 | -0.64% | 5 | 4 | 28.71% |
| LLY241025P00955000 | 2024-09-30 3:02PM EDT | 955.00 | 76.98 | 68.45 | 72.90 | 0.00 | - | 2 | 9 | 30.34% |
| LLY241025P00960000 | 2024-09-18 12:18PM EDT | 960.00 | 60.73 | 71.75 | 77.75 | 0.00 | - | 6 | 13 | 31.43% |
| LLY241025P00965000 | 2024-09-24 11:36AM EDT | 965.00 | 52.20 | 77.40 | 82.45 | 0.00 | - | 14 | 5 | 32.15% |
| LLY241025P00970000 | 2024-09-27 11:05AM EDT | 970.00 | 90.25 | 81.10 | 87.10 | 0.00 | - | 8 | 6 | 32.70% |
| LLY241025P00980000 | 2024-10-04 10:01AM EDT | 980.00 | 96.40 | 90.80 | 96.90 | +31.75 | +49.11% | 1 | 2 | 34.78% |
| LLY241025P00995000 | 2024-09-20 1:25PM EDT | 995.00 | 70.75 | 105.85 | 112.85 | 0.00 | - | 3 | 0 | 40.79% |
| LLY241025P01000000 | 2024-09-20 9:48AM EDT | 1,000.00 | 69.64 | 110.55 | 117.85 | 0.00 | - | 1 | 0 | 42.03% |
| LLY241025P01005000 | 2024-09-17 10:19AM EDT | 1,005.00 | 97.20 | 115.80 | 122.85 | 0.00 | - | - | 0 | 43.24% |
© 2024 Yahoo. All rights reserved.