Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117C00155000 | 2023-03-08 4:25PM EDT | 155.00 | 166.55 | 190.05 | 194.50 | 0.00 | - | - | 42 | 49.93% |
| LLY250117C00160000 | 2023-02-28 12:19PM EDT | 160.00 | 162.59 | 185.55 | 190.00 | 0.00 | - | - | 17 | 49.06% |
| LLY250117C00170000 | 2023-03-14 1:44PM EDT | 170.00 | 163.40 | 177.00 | 181.50 | 0.00 | - | - | 5 | 48.04% |
| LLY250117C00180000 | 2023-03-13 2:23PM EDT | 180.00 | 155.30 | 168.50 | 172.50 | 0.00 | - | - | 43 | 46.21% |
| LLY250117C00200000 | 2023-03-29 12:35PM EDT | 200.00 | 150.50 | 152.85 | 156.00 | 0.00 | - | 1 | 51 | 44.24% |
| LLY250117C00240000 | 2023-03-01 3:12PM EDT | 240.00 | 104.50 | 121.55 | 125.00 | 0.00 | - | - | 7 | 40.79% |
| LLY250117C00250000 | 2023-03-28 9:31AM EDT | 250.00 | 111.10 | 114.20 | 117.00 | 0.00 | - | 1 | 98 | 39.45% |
| LLY250117C00260000 | 2023-03-17 2:47PM EDT | 260.00 | 100.85 | 107.00 | 109.85 | 0.00 | - | - | 34 | 38.67% |
| LLY250117C00270000 | 2023-02-28 11:30AM EDT | 270.00 | 82.00 | 100.05 | 102.60 | 0.00 | - | - | 13 | 37.71% |
| LLY250117C00280000 | 2023-03-22 10:32AM EDT | 280.00 | 90.48 | 93.45 | 96.35 | 0.00 | - | - | 6 | 37.33% |
| LLY250117C00300000 | 2023-03-30 1:06PM EDT | 300.00 | 79.42 | 80.60 | 84.00 | -0.58 | -0.73% | 1 | 252 | 36.21% |
| LLY250117C00310000 | 2023-03-22 2:53PM EDT | 310.00 | 70.25 | 74.75 | 77.65 | 0.00 | - | - | 37 | 35.36% |
| LLY250117C00320000 | 2023-03-29 3:46PM EDT | 320.00 | 65.40 | 69.20 | 71.95 | 0.00 | - | 5 | 74 | 34.78% |
| LLY250117C00330000 | 2023-03-30 1:06PM EDT | 330.00 | 63.42 | 62.50 | 66.60 | -1.03 | -1.60% | 1 | 159 | 34.28% |
| LLY250117C00340000 | 2023-03-29 3:59PM EDT | 340.00 | 57.00 | 58.50 | 61.35 | 0.00 | - | 6 | 80 | 33.71% |
| LLY250117C00350000 | 2023-03-30 10:46AM EDT | 350.00 | 52.40 | 53.90 | 56.35 | +0.20 | +0.38% | 2 | 205 | 33.15% |
| LLY250117C00360000 | 2023-03-30 11:02AM EDT | 360.00 | 48.35 | 48.20 | 51.75 | +1.40 | +2.98% | 2 | 163 | 32.69% |
| LLY250117C00370000 | 2023-03-30 11:01AM EDT | 370.00 | 44.15 | 44.85 | 46.80 | -0.29 | -0.65% | 10 | 135 | 31.92% |
| LLY250117C00380000 | 2023-03-29 1:48PM EDT | 380.00 | 39.49 | 40.70 | 43.25 | 0.00 | - | 7 | 58 | 31.79% |
| LLY250117C00390000 | 2023-03-29 1:48PM EDT | 390.00 | 35.99 | 36.70 | 40.00 | 0.00 | - | 6 | 162 | 31.70% |
| LLY250117C00400000 | 2023-03-29 9:34AM EDT | 400.00 | 32.60 | 33.40 | 36.50 | -1.20 | -3.55% | 4 | 241 | 31.35% |
| LLY250117C00410000 | 2023-03-30 3:51PM EDT | 410.00 | 31.50 | 29.60 | 32.80 | +3.00 | +10.53% | 2 | 38 | 30.77% |
| LLY250117C00420000 | 2023-03-22 9:33AM EDT | 420.00 | 25.90 | 26.85 | 30.00 | 0.00 | - | - | 64 | 30.59% |
| LLY250117C00430000 | 2023-03-28 10:20AM EDT | 430.00 | 24.42 | 23.90 | 27.05 | 0.00 | - | 1 | 639 | 30.20% |
| LLY250117C00440000 | 2023-03-15 11:04AM EDT | 440.00 | 19.30 | 21.50 | 24.60 | 0.00 | - | - | 118 | 29.99% |
| LLY250117C00450000 | 2023-03-13 10:41AM EDT | 450.00 | 20.53 | 19.40 | 22.50 | 0.00 | - | - | 24 | 29.89% |
| LLY250117C00460000 | 2023-02-28 3:16PM EDT | 460.00 | 13.20 | 17.00 | 20.45 | 0.00 | - | - | 6 | 29.72% |
| LLY250117C00470000 | 2023-03-30 3:56PM EDT | 470.00 | 17.00 | 15.10 | 18.30 | +1.70 | +11.11% | 6 | 27 | 29.39% |
| LLY250117C00480000 | 2023-02-28 4:12PM EDT | 480.00 | 10.48 | 13.60 | 16.55 | 0.00 | - | - | 8 | 29.21% |
| LLY250117C00500000 | 2023-03-29 2:15PM EDT | 500.00 | 10.81 | 10.60 | 13.60 | 0.00 | - | 40 | 68 | 28.97% |
| LLY250117C00520000 | 2023-03-20 9:32AM EDT | 520.00 | 8.80 | 8.10 | 11.15 | 0.00 | - | - | 26 | 28.75% |
| LLY250117C00540000 | 2023-03-29 10:51AM EDT | 540.00 | 7.36 | 7.25 | 9.70 | 0.00 | - | 1 | 100 | 29.08% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2023-03-22 1:59PM EDT | 155.00 | 2.27 | 0.31 | 2.80 | 0.00 | - | - | 85 | 37.31% |
| LLY250117P00160000 | 2023-02-28 11:12AM EDT | 160.00 | 3.25 | 0.48 | 4.70 | 0.00 | - | - | 11 | 40.61% |
| LLY250117P00175000 | 2023-03-13 1:45PM EDT | 175.00 | 4.40 | 2.00 | 5.50 | 0.00 | - | - | 4 | 38.02% |
| LLY250117P00180000 | 2023-03-30 10:52AM EDT | 180.00 | 3.60 | 1.50 | 6.00 | -1.00 | -21.74% | 3 | 6 | 37.56% |
| LLY250117P00200000 | 2023-03-17 9:53AM EDT | 200.00 | 6.44 | 4.45 | 6.75 | 0.00 | - | - | 30 | 33.57% |
| LLY250117P00210000 | 2023-03-07 4:00PM EDT | 210.00 | 8.70 | 5.80 | 8.40 | 0.00 | - | - | 11 | 33.33% |
| LLY250117P00220000 | 2023-02-28 10:33AM EDT | 220.00 | 10.60 | 6.90 | 9.65 | 0.00 | - | - | 10 | 32.36% |
| LLY250117P00230000 | 2023-03-08 2:56PM EDT | 230.00 | 12.40 | 8.75 | 10.50 | 0.00 | - | - | 74 | 30.83% |
| LLY250117P00240000 | 2023-03-21 12:42PM EDT | 240.00 | 12.65 | 10.90 | 12.55 | 0.00 | - | - | 203 | 30.45% |
| LLY250117P00250000 | 2023-03-16 10:14AM EDT | 250.00 | 15.50 | 12.45 | 14.90 | 0.00 | - | - | 29 | 30.11% |
| LLY250117P00260000 | 2023-03-17 9:59AM EDT | 260.00 | 18.34 | 14.55 | 17.20 | 0.00 | - | - | 35 | 29.52% |
| LLY250117P00270000 | 2023-03-20 10:04AM EDT | 270.00 | 20.10 | 17.05 | 18.85 | 0.00 | - | - | 16 | 28.27% |
| LLY250117P00290000 | 2023-03-23 12:29PM EDT | 290.00 | 25.00 | 22.30 | 24.50 | 0.00 | - | - | 43 | 27.09% |
| LLY250117P00300000 | 2023-03-30 1:45PM EDT | 300.00 | 26.79 | 25.95 | 28.00 | -0.74 | -2.69% | 2 | 178 | 26.68% |
| LLY250117P00310000 | 2023-03-30 1:45PM EDT | 310.00 | 30.37 | 29.00 | 31.20 | -2.88 | -8.66% | 1 | 153 | 25.90% |
| LLY250117P00320000 | 2023-03-21 12:42PM EDT | 320.00 | 37.85 | 32.65 | 35.20 | 0.00 | - | - | 220 | 25.44% |
| LLY250117P00330000 | 2023-03-23 2:46PM EDT | 330.00 | 41.00 | 35.55 | 39.35 | 0.00 | - | - | 37 | 24.88% |
| LLY250117P00340000 | 2023-03-30 2:06PM EDT | 340.00 | 43.00 | 41.25 | 43.70 | -9.55 | -18.17% | 1 | 83 | 24.27% |
| LLY250117P00350000 | 2023-03-14 3:18PM EDT | 350.00 | 54.20 | 44.70 | 48.65 | 0.00 | - | - | 96 | 23.80% |
| LLY250117P00360000 | 2023-03-22 10:14AM EDT | 360.00 | 54.20 | 49.85 | 52.65 | 0.00 | - | - | 29 | 22.64% |
| LLY250117P00370000 | 2023-03-30 11:03AM EDT | 370.00 | 58.50 | 55.50 | 58.85 | -11.65 | -16.61% | 2 | 66 | 22.49% |
| LLY250117P00400000 | 2023-03-23 12:38PM EDT | 400.00 | 80.29 | 73.35 | 77.40 | 0.00 | - | - | 38 | 20.86% |
© 2023 Yahoo. All rights reserved.
