Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 370.00 | 403.44 | 375.05 | 384.00 | 0.00 | - | - | 1 | 59.82% |
| LLY250321C00450000 | 2024-03-27 10:12AM EDT | 450.00 | 342.00 | 304.00 | 313.00 | 0.00 | - | 1 | 4 | 53.01% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 500.00 | 259.96 | 260.00 | 267.95 | 0.00 | - | 1 | 0 | 50.53% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 252.00 | 259.95 | 0.00 | - | - | 0 | 49.97% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 550.00 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 46.36% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 560.00 | 205.78 | 211.10 | 217.00 | 0.00 | - | 1 | 2 | 45.08% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 590.00 | 218.10 | 190.55 | 196.20 | 0.00 | - | - | 1 | 44.31% |
| LLY250321C00600000 | 2024-03-21 10:07AM EDT | 600.00 | 213.25 | 176.80 | 181.60 | 0.00 | - | 1 | 2 | 40.41% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 169.15 | 175.50 | 0.00 | - | 1 | 1 | 43.11% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 630.00 | 158.00 | 161.90 | 168.90 | 0.00 | - | 1 | 1 | 42.74% |
| LLY250321C00640000 | 2024-03-27 9:31AM EDT | 640.00 | 200.20 | 146.00 | 154.00 | 0.00 | - | 1 | 1 | 38.86% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 650.00 | 163.60 | 148.25 | 153.15 | 0.00 | - | - | 1 | 40.83% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 660.00 | 139.96 | 141.40 | 149.25 | 0.00 | - | 1 | 10 | 41.43% |
| LLY250321C00670000 | 2024-04-11 3:07PM EDT | 670.00 | 162.05 | 136.55 | 142.45 | 0.00 | - | - | 1 | 40.80% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 680.00 | 129.05 | 131.10 | 136.60 | 0.00 | - | 5 | 5 | 40.50% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 690.00 | 149.60 | 123.85 | 130.05 | 0.00 | - | - | 1 | 39.89% |
| LLY250321C00700000 | 2024-04-15 10:37AM EDT | 700.00 | 143.15 | 119.75 | 124.95 | 0.00 | - | 4 | 9 | 39.78% |
| LLY250321C00710000 | 2024-04-11 3:06PM EDT | 710.00 | 137.45 | 113.45 | 119.25 | 0.00 | - | 22 | 12 | 39.39% |
| LLY250321C00720000 | 2024-04-25 10:18AM EDT | 720.00 | 104.85 | 108.30 | 114.55 | 0.00 | - | 7 | 7 | 39.33% |
| LLY250321C00730000 | 2024-04-09 2:20PM EDT | 730.00 | 122.00 | 104.40 | 108.90 | 0.00 | - | 10 | 32 | 38.86% |
| LLY250321C00740000 | 2024-04-23 12:12PM EDT | 740.00 | 106.00 | 98.35 | 104.25 | 0.00 | - | 1 | 9 | 38.72% |
| LLY250321C00750000 | 2024-04-19 2:49PM EDT | 750.00 | 91.10 | 94.80 | 98.35 | 0.00 | - | 16 | 18 | 38.07% |
| LLY250321C00760000 | 2024-04-15 10:33AM EDT | 760.00 | 113.55 | 90.20 | 95.15 | 0.00 | - | 1 | 16 | 38.35% |
| LLY250321C00770000 | 2024-04-19 10:28AM EDT | 770.00 | 87.89 | 86.20 | 90.55 | 0.00 | - | 4 | 45 | 38.07% |
| LLY250321C00780000 | 2024-04-24 1:31PM EDT | 780.00 | 83.30 | 82.10 | 84.65 | 0.00 | - | 2 | 17 | 37.28% |
| LLY250321C00790000 | 2024-04-24 1:33PM EDT | 790.00 | 79.45 | 78.00 | 80.35 | 0.00 | - | 2 | 10 | 37.01% |
| LLY250321C00800000 | 2024-04-26 2:54PM EDT | 800.00 | 75.00 | 73.90 | 76.85 | +9.30 | +14.16% | 2 | 23 | 36.98% |
| LLY250321C00820000 | 2024-04-26 3:23PM EDT | 820.00 | 67.52 | 66.85 | 71.15 | -2.48 | -3.54% | 4 | 41 | 37.27% |
| LLY250321C00840000 | 2024-04-26 11:30AM EDT | 840.00 | 61.55 | 59.90 | 63.55 | -3.40 | -5.23% | 1 | 19 | 36.67% |
| LLY250321C00860000 | 2024-04-23 1:12PM EDT | 860.00 | 57.95 | 53.75 | 57.25 | 0.00 | - | 3 | 7 | 36.37% |
| LLY250321C00880000 | 2024-04-23 1:12PM EDT | 880.00 | 52.05 | 48.10 | 51.15 | 0.00 | - | 2 | 8 | 35.97% |
| LLY250321C00900000 | 2024-04-26 12:40PM EDT | 900.00 | 44.62 | 43.05 | 45.95 | +3.62 | +8.83% | 21 | 33 | 35.74% |
| LLY250321C00920000 | 2024-04-19 1:54PM EDT | 920.00 | 40.45 | 38.40 | 41.75 | 0.00 | - | 5 | 11 | 35.74% |
| LLY250321C00940000 | 2024-04-23 1:12PM EDT | 940.00 | 37.55 | 34.20 | 37.60 | 0.00 | - | 1 | 12 | 35.62% |
| LLY250321C00960000 | 2024-03-26 2:27PM EDT | 960.00 | 48.15 | 26.45 | 30.20 | 0.00 | - | 1 | 2 | 33.89% |
| LLY250321C00980000 | 2024-04-25 11:44AM EDT | 980.00 | 25.15 | 27.00 | 29.35 | 0.00 | - | 2 | 23 | 34.91% |
| LLY250321C01000000 | 2024-04-24 3:34PM EDT | 1,000.00 | 26.00 | 23.90 | 25.80 | 0.00 | - | 19 | 64 | 34.57% |
| LLY250321C01020000 | 2024-04-26 1:27PM EDT | 1,020.00 | 22.80 | 21.45 | 24.10 | +2.70 | +13.43% | 2 | 3 | 35.00% |
| LLY250321C01040000 | 2024-04-24 9:57AM EDT | 1,040.00 | 19.70 | 18.70 | 21.50 | 0.00 | - | 22 | 16 | 34.87% |
| LLY250321C01060000 | 2024-04-26 12:11PM EDT | 1,060.00 | 17.70 | 16.65 | 18.60 | -3.25 | -15.51% | 2 | 13 | 34.42% |
| LLY250321C01080000 | 2024-04-17 9:47AM EDT | 1,080.00 | 22.20 | 14.70 | 16.45 | 0.00 | - | 2 | 2 | 34.25% |
| LLY250321C01100000 | 2024-04-25 9:56AM EDT | 1,100.00 | 12.15 | 13.05 | 15.05 | 0.00 | - | 3 | 87 | 34.43% |
| LLY250321C01120000 | 2024-04-19 9:35AM EDT | 1,120.00 | 14.65 | 11.45 | 13.15 | 0.00 | - | 2 | 123 | 34.18% |
| LLY250321C01140000 | 2024-04-22 3:23PM EDT | 1,140.00 | 12.05 | 10.35 | 11.95 | 0.00 | - | 1 | 123 | 34.29% |
| LLY250321C01160000 | 2024-04-26 3:41PM EDT | 1,160.00 | 9.65 | 8.60 | 11.00 | +0.41 | +4.44% | 68 | 93 | 34.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 400.00 | 3.60 | 0.00 | 9.55 | 0.00 | - | 142 | 162 | 47.03% |
| LLY250321P00450000 | 2024-04-22 11:46AM EDT | 450.00 | 5.30 | 3.05 | 10.75 | 0.00 | - | 1 | 12 | 40.70% |
| LLY250321P00470000 | 2024-04-18 3:47PM EDT | 470.00 | 7.50 | 6.40 | 8.60 | 0.00 | - | 40 | 40 | 35.57% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 480.00 | 8.20 | 6.85 | 9.85 | +0.40 | +5.13% | 1 | 2 | 35.51% |
| LLY250321P00500000 | 2024-04-19 3:14PM EDT | 500.00 | 11.50 | 10.10 | 11.00 | 0.00 | - | 2 | 117 | 33.86% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 11.25 | 14.85 | 0.00 | - | 1 | 2 | 35.68% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 520.00 | 12.80 | 12.55 | 13.60 | 0.00 | - | 1 | 9 | 33.30% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 530.00 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 31.97% |
| LLY250321P00540000 | 2024-04-24 10:18AM EDT | 540.00 | 15.35 | 15.40 | 18.70 | 0.00 | - | 4 | 17 | 34.15% |
| LLY250321P00550000 | 2024-04-24 10:18AM EDT | 550.00 | 17.00 | 16.95 | 18.00 | 0.00 | - | 4 | 30 | 32.26% |
| LLY250321P00560000 | 2024-04-19 3:02PM EDT | 560.00 | 21.25 | 18.75 | 21.30 | 0.00 | - | 1 | 65 | 32.90% |
| LLY250321P00570000 | 2024-04-18 10:04AM EDT | 570.00 | 19.55 | 20.40 | 22.50 | 0.00 | - | 7 | 41 | 32.16% |
| LLY250321P00580000 | 2024-04-26 11:06AM EDT | 580.00 | 22.19 | 22.60 | 25.25 | -2.76 | -11.06% | 10 | 41 | 32.25% |
| LLY250321P00600000 | 2024-04-18 11:50AM EDT | 600.00 | 27.80 | 27.20 | 28.55 | +3.65 | +15.11% | 2 | 169 | 31.01% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 610.00 | 25.75 | 29.60 | 31.35 | 0.00 | - | 7 | 8 | 30.88% |
| LLY250321P00620000 | 2024-04-23 9:50AM EDT | 620.00 | 32.35 | 32.30 | 34.05 | 0.00 | - | 6 | 51 | 30.63% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 630.00 | 36.90 | 35.10 | 36.50 | 0.00 | - | 1 | 2 | 30.19% |
| LLY250321P00640000 | 2024-04-26 10:42AM EDT | 640.00 | 39.10 | 38.20 | 42.50 | -2.15 | -5.21% | 1 | 7 | 31.23% |
| LLY250321P00650000 | 2024-04-24 10:43AM EDT | 650.00 | 41.50 | 41.45 | 46.15 | 0.00 | - | 1 | 30 | 31.14% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 660.00 | 39.75 | 44.90 | 48.10 | 0.00 | - | 1 | 3 | 30.27% |
| LLY250321P00670000 | 2024-04-11 10:18AM EDT | 670.00 | 45.25 | 48.45 | 50.95 | 0.00 | - | 1 | 3 | 29.72% |
| LLY250321P00680000 | 2024-04-04 10:33AM EDT | 680.00 | 42.80 | 52.05 | 55.35 | 0.00 | - | 1 | 19 | 29.73% |
| LLY250321P00690000 | 2024-04-12 9:50AM EDT | 690.00 | 49.80 | 55.95 | 58.55 | 0.00 | - | 8 | 8 | 29.19% |
| LLY250321P00700000 | 2024-04-18 2:26PM EDT | 700.00 | 56.90 | 60.15 | 64.10 | 0.00 | - | 1 | 88 | 29.48% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 710.00 | 54.20 | 64.35 | 68.40 | 0.00 | - | 2 | 6 | 29.23% |
| LLY250321P00720000 | 2024-04-19 12:41PM EDT | 720.00 | 72.18 | 68.95 | 71.60 | 0.00 | - | 1 | 7 | 28.50% |
| LLY250321P00730000 | 2024-04-26 11:13AM EDT | 730.00 | 74.90 | 73.60 | 76.90 | +12.90 | +20.81% | 1 | 3 | 28.47% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 740.00 | 71.10 | 78.60 | 81.30 | 0.00 | - | 2 | 1 | 28.05% |
| LLY250321P00750000 | 2024-04-22 1:07PM EDT | 750.00 | 84.35 | 83.60 | 86.90 | 0.00 | - | 1 | 15 | 28.00% |
| LLY250321P00760000 | 2024-04-26 3:23PM EDT | 760.00 | 89.85 | 89.05 | 91.80 | +9.38 | +11.66% | 9 | 5 | 27.62% |
| LLY250321P00770000 | 2024-04-15 9:42AM EDT | 770.00 | 82.60 | 93.60 | 98.85 | 0.00 | - | - | 1 | 27.94% |
| LLY250321P00780000 | 2024-04-24 1:30PM EDT | 780.00 | 99.65 | 99.40 | 104.00 | 0.00 | - | 1 | 23 | 27.52% |
| LLY250321P00790000 | 2024-04-26 12:05PM EDT | 790.00 | 107.05 | 105.20 | 109.15 | +1.15 | +1.09% | 5 | 2 | 27.02% |
| LLY250321P00800000 | 2024-04-12 9:44AM EDT | 800.00 | 102.45 | 111.50 | 115.15 | 0.00 | - | 24 | 12 | 26.76% |
| LLY250321P00820000 | 2024-04-15 12:30PM EDT | 820.00 | 111.65 | 123.05 | 128.90 | 0.00 | - | - | 6 | 26.69% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 840.00 | 130.15 | 137.00 | 142.95 | 0.00 | - | - | 3 | 26.47% |
| LLY250321P00900000 | 2024-04-12 3:06PM EDT | 900.00 | 171.88 | 179.95 | 187.55 | 0.00 | - | 1 | 2 | 25.22% |
| LLY250321P00920000 | 2024-04-15 9:43AM EDT | 920.00 | 176.55 | 196.10 | 203.85 | 0.00 | - | - | 5 | 24.90% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 1,000.00 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 28.59% |
© 2024 Yahoo. All rights reserved.