Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 400.00 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 0.00% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 500.00 | 264.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 510.00 | 260.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 243.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 570.00 | 202.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 580.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 600.00 | 231.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 610.00 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 26.32% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 640.00 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 38.87% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 660.00 | 190.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 670.00 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 38.15% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 690.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY250620C00700000 | 2024-05-01 12:06PM EDT | 700.00 | 161.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00720000 | 2024-04-25 1:08PM EDT | 720.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY250620C00730000 | 2024-04-25 3:54PM EDT | 730.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00740000 | 2024-04-29 3:27PM EDT | 740.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00750000 | 2024-04-30 2:27PM EDT | 750.00 | 140.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 760.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00770000 | 2024-04-29 3:58PM EDT | 770.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620C00780000 | 2024-05-01 2:30PM EDT | 780.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| LLY250620C00790000 | 2024-05-01 3:36PM EDT | 790.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 800.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 820.00 | 90.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| LLY250620C00840000 | 2024-04-24 1:36PM EDT | 840.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250620C00860000 | 2024-04-26 12:16PM EDT | 860.00 | 69.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 880.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 900.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 920.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 940.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250620C00960000 | 2024-04-30 10:24AM EDT | 960.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 980.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LLY250620C01000000 | 2024-05-01 1:44PM EDT | 1,000.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY250620C01020000 | 2024-05-01 1:19PM EDT | 1,020.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 1,080.00 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 31.46% |
| LLY250620C01100000 | 2024-04-29 12:04PM EDT | 1,100.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250620C01120000 | 2024-04-30 10:24AM EDT | 1,120.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620C01140000 | 2024-05-01 3:19PM EDT | 1,140.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620C01160000 | 2024-04-26 2:43PM EDT | 1,160.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 44.70% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 420.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 440.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 450.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 460.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 470.00 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 34.57% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 480.00 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 37.38% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 490.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00500000 | 2024-04-30 10:45AM EDT | 500.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00510000 | 2024-04-19 3:03PM EDT | 510.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 520.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 550.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 560.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 570.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY250620P00580000 | 2024-04-19 3:12PM EDT | 580.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 590.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY250620P00600000 | 2024-04-30 11:16AM EDT | 600.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LLY250620P00610000 | 2024-04-11 2:15PM EDT | 610.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620P00620000 | 2024-04-29 3:57PM EDT | 620.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 630.00 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 35.43% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 640.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| LLY250620P00650000 | 2024-04-30 2:49PM EDT | 650.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 660.00 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 34.09% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 670.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 680.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 690.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| LLY250620P00700000 | 2024-04-30 12:47PM EDT | 700.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 710.00 | 66.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LLY250620P00720000 | 2024-04-12 9:49AM EDT | 720.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 730.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 740.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 750.00 | 91.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LLY250620P00760000 | 2024-04-25 1:27PM EDT | 760.00 | 99.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 770.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 780.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 800.00 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 30.96% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 860.00 | 134.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.