Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006C00460000 | 2023-09-29 2:29PM EDT | 460.00 | 77.39 | 72.65 | 75.50 | 0.00 | - | 4 | 0 | 80.52% |
| LLY231006C00470000 | 2023-09-29 2:27PM EDT | 470.00 | 67.47 | 62.60 | 66.05 | 0.00 | - | 7 | 8 | 78.08% |
| LLY231006C00480000 | 2023-09-29 1:29PM EDT | 480.00 | 55.65 | 52.90 | 54.60 | 0.00 | - | 2 | 0 | 45.17% |
| LLY231006C00490000 | 2023-09-28 10:37AM EDT | 490.00 | 59.18 | 42.70 | 45.30 | 0.00 | - | 10 | 0 | 49.93% |
| LLY231006C00495000 | 2023-10-02 10:19AM EDT | 495.00 | 40.92 | 38.85 | 40.55 | -12.95 | -24.04% | 1 | 12 | 48.12% |
| LLY231006C00500000 | 2023-09-29 1:34PM EDT | 500.00 | 35.95 | 34.20 | 36.35 | -1.13 | -3.05% | 9 | 30 | 50.24% |
| LLY231006C00505000 | 2023-10-02 9:34AM EDT | 505.00 | 28.45 | 28.70 | 31.15 | -20.03 | -41.32% | 3 | 0 | 43.38% |
| LLY231006C00510000 | 2023-09-25 10:24AM EDT | 510.00 | 41.06 | 24.35 | 26.25 | 0.00 | - | 1 | 10 | 38.73% |
| LLY231006C00515000 | 2023-09-29 1:21PM EDT | 515.00 | 22.00 | 20.20 | 22.00 | 0.00 | - | 1 | 1 | 37.74% |
| LLY231006C00520000 | 2023-10-02 10:07AM EDT | 520.00 | 17.50 | 16.00 | 17.25 | -0.83 | -4.53% | 24 | 6 | 32.91% |
| LLY231006C00525000 | 2023-10-02 9:42AM EDT | 525.00 | 13.09 | 12.55 | 13.35 | -5.14 | -28.20% | 14 | 4 | 31.41% |
| LLY231006C00527500 | 2023-10-02 11:06AM EDT | 527.50 | 11.25 | 10.65 | 11.35 | -3.25 | -22.41% | 10 | 7 | 29.85% |
| LLY231006C00530000 | 2023-10-02 10:15AM EDT | 530.00 | 9.40 | 9.30 | 9.45 | -4.45 | -32.13% | 37 | 31 | 28.32% |
| LLY231006C00532500 | 2023-10-02 10:46AM EDT | 532.50 | 8.75 | 7.80 | 8.30 | -2.35 | -21.17% | 14 | 30 | 29.37% |
| LLY231006C00535000 | 2023-10-02 10:48AM EDT | 535.00 | 7.00 | 6.20 | 6.90 | -3.15 | -31.03% | 93 | 41 | 28.85% |
| LLY231006C00537500 | 2023-10-02 11:01AM EDT | 537.50 | 5.85 | 5.20 | 5.65 | -2.24 | -27.69% | 29 | 0 | 28.36% |
| LLY231006C00540000 | 2023-10-02 11:04AM EDT | 540.00 | 4.55 | 4.05 | 4.45 | -2.35 | -34.06% | 60 | 0 | 27.49% |
| LLY231006C00542500 | 2023-10-02 10:56AM EDT | 542.50 | 3.53 | 3.35 | 3.70 | -2.42 | -40.67% | 46 | 42 | 27.93% |
| LLY231006C00545000 | 2023-10-02 10:59AM EDT | 545.00 | 2.89 | 2.50 | 2.97 | -1.91 | -39.79% | 76 | 232 | 27.94% |
| LLY231006C00547500 | 2023-10-02 11:06AM EDT | 547.50 | 2.15 | 2.03 | 2.34 | -1.60 | -42.67% | 34 | 96 | 27.86% |
| LLY231006C00550000 | 2023-10-02 11:08AM EDT | 550.00 | 1.67 | 1.60 | 1.79 | -1.48 | -46.98% | 193 | 222 | 27.61% |
| LLY231006C00552500 | 2023-10-02 10:24AM EDT | 552.50 | 1.40 | 1.17 | 1.42 | -0.95 | -40.43% | 20 | 100 | 27.89% |
| LLY231006C00555000 | 2023-10-02 11:00AM EDT | 555.00 | 1.00 | 0.90 | 1.05 | -0.99 | -49.75% | 42 | 114 | 27.64% |
| LLY231006C00557500 | 2023-10-02 10:44AM EDT | 557.50 | 0.82 | 0.70 | 0.81 | -0.76 | -48.10% | 23 | 109 | 27.83% |
| LLY231006C00560000 | 2023-10-02 11:00AM EDT | 560.00 | 0.62 | 0.55 | 0.63 | -0.55 | -47.01% | 41 | 217 | 28.14% |
| LLY231006C00562500 | 2023-10-02 11:02AM EDT | 562.50 | 0.45 | 0.35 | 0.51 | -0.56 | -55.45% | 7 | 151 | 28.71% |
| LLY231006C00565000 | 2023-10-02 10:48AM EDT | 565.00 | 0.40 | 0.28 | 0.44 | -0.34 | -45.95% | 11 | 145 | 29.69% |
| LLY231006C00567500 | 2023-10-02 10:00AM EDT | 567.50 | 0.24 | 0.14 | 1.35 | -0.30 | -55.56% | 2 | 67 | 41.17% |
| LLY231006C00570000 | 2023-10-02 11:04AM EDT | 570.00 | 0.25 | 0.25 | 0.33 | -0.22 | -46.81% | 24 | 151 | 31.52% |
| LLY231006C00572500 | 2023-09-29 3:27PM EDT | 572.50 | 0.05 | 0.06 | 4.80 | -0.32 | -86.49% | 1 | 127 | 53.88% |
| LLY231006C00575000 | 2023-10-02 10:46AM EDT | 575.00 | 0.18 | 0.10 | 0.28 | -0.15 | -45.45% | 8 | 0 | 33.91% |
| LLY231006C00577500 | 2023-09-29 10:02AM EDT | 577.50 | 0.24 | 0.03 | 1.92 | 0.00 | - | 108 | 0 | 54.48% |
| LLY231006C00580000 | 2023-10-02 10:37AM EDT | 580.00 | 0.09 | 0.04 | 0.42 | -0.11 | -55.00% | 13 | 109 | 39.97% |
| LLY231006C00582500 | 2023-09-26 2:56PM EDT | 582.50 | 1.06 | 0.01 | 1.00 | 0.00 | - | 89 | 86 | 49.81% |
| LLY231006C00585000 | 2023-10-02 10:53AM EDT | 585.00 | 0.10 | 0.01 | 0.31 | -0.03 | -23.08% | 3 | 55 | 41.07% |
| LLY231006C00587500 | 2023-10-02 9:52AM EDT | 587.50 | 0.08 | 0.01 | 3.80 | -0.59 | -88.06% | 1 | 8 | 62.68% |
| LLY231006C00590000 | 2023-10-02 10:53AM EDT | 590.00 | 0.10 | 0.00 | 0.40 | -0.02 | -16.67% | 13 | 395 | 46.19% |
| LLY231006C00595000 | 2023-09-29 12:01PM EDT | 595.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 129 | 51.37% |
| LLY231006C00600000 | 2023-10-02 9:31AM EDT | 600.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 130 | 47.07% |
| LLY231006C00605000 | 2023-10-02 9:35AM EDT | 605.00 | 0.27 | 0.00 | 1.75 | 0.00 | - | 8 | 148 | 64.16% |
| LLY231006C00610000 | 2023-10-02 9:35AM EDT | 610.00 | 0.25 | 0.00 | 1.02 | +0.21 | +525.00% | 4 | 79 | 61.04% |
| LLY231006C00615000 | 2023-09-26 12:30PM EDT | 615.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 57.23% |
| LLY231006C00620000 | 2023-10-02 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 64 | 42.19% |
| LLY231006C00625000 | 2023-09-29 12:55PM EDT | 625.00 | 0.01 | 0.00 | 1.36 | 0.00 | - | 10 | 33 | 73.63% |
| LLY231006C00630000 | 2023-09-29 3:46PM EDT | 630.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 1 | 31 | 75.64% |
| LLY231006C00635000 | 2023-09-22 11:57AM EDT | 635.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | - | 1 | 85.42% |
| LLY231006C00640000 | 2023-09-22 11:48AM EDT | 640.00 | 1.27 | 0.00 | 0.05 | 0.00 | - | 3 | 32 | 54.30% |
| LLY231006C00645000 | 2023-09-28 2:04PM EDT | 645.00 | 0.02 | 0.00 | 4.45 | 0.00 | - | 2 | 1 | 107.94% |
| LLY231006C00650000 | 2023-09-28 10:14AM EDT | 650.00 | 0.10 | 0.00 | 2.94 | 0.00 | - | 20 | 40 | 101.81% |
| LLY231006C00655000 | 2023-09-14 10:20AM EDT | 655.00 | 1.45 | 0.00 | 2.85 | 0.00 | - | - | 1 | 104.25% |
| LLY231006C00660000 | 2023-09-27 10:00AM EDT | 660.00 | 0.21 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 65.43% |
| LLY231006C00680000 | 2023-09-18 11:02AM EDT | 680.00 | 0.10 | 0.00 | 2.68 | 0.00 | - | - | 1 | 117.65% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231006P00350000 | 2023-09-12 3:01PM EDT | 350.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 10 | 221.53% |
| LLY231006P00400000 | 2023-09-29 1:52PM EDT | 400.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 111 | 135 | 85.16% |
| LLY231006P00405000 | 2023-09-25 10:14AM EDT | 405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 48 | 82.03% |
| LLY231006P00410000 | 2023-09-29 1:43PM EDT | 410.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 238 | 72.66% |
| LLY231006P00420000 | 2023-09-26 9:30AM EDT | 420.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 35 | 75.39% |
| LLY231006P00440000 | 2023-10-02 10:06AM EDT | 440.00 | 0.04 | 0.00 | 0.11 | -0.02 | -33.33% | 65 | 2 | 64.06% |
| LLY231006P00445000 | 2023-09-26 3:52PM EDT | 445.00 | 0.22 | 0.01 | 0.15 | 0.00 | - | - | 11 | 63.38% |
| LLY231006P00450000 | 2023-10-02 10:39AM EDT | 450.00 | 0.08 | 0.02 | 0.15 | +0.04 | +100.00% | 34 | 44 | 60.35% |
| LLY231006P00455000 | 2023-10-02 10:18AM EDT | 455.00 | 0.12 | 0.04 | 0.21 | +0.02 | +20.00% | 20 | 4 | 59.67% |
| LLY231006P00460000 | 2023-09-29 1:44PM EDT | 460.00 | 0.20 | 0.01 | 0.25 | 0.00 | - | 2 | 8 | 56.35% |
| LLY231006P00465000 | 2023-10-02 9:42AM EDT | 465.00 | 0.20 | 0.06 | 0.20 | -0.03 | -13.04% | 4 | 7 | 52.83% |
| LLY231006P00470000 | 2023-10-02 10:01AM EDT | 470.00 | 0.04 | 0.05 | 0.35 | -0.26 | -86.67% | 18 | 16 | 52.34% |
| LLY231006P00475000 | 2023-09-29 1:51PM EDT | 475.00 | 0.41 | 0.13 | 0.45 | 0.00 | - | 22 | 21 | 51.47% |
| LLY231006P00480000 | 2023-10-02 10:42AM EDT | 480.00 | 0.19 | 0.21 | 0.61 | -0.16 | -45.71% | 41 | 24 | 50.49% |
| LLY231006P00485000 | 2023-10-02 10:39AM EDT | 485.00 | 0.35 | 0.31 | 0.69 | -0.02 | -5.41% | 60 | 74 | 51.37% |
| LLY231006P00490000 | 2023-10-02 10:23AM EDT | 490.00 | 0.62 | 0.25 | 1.11 | -0.04 | -6.06% | 6 | 114 | 52.34% |
| LLY231006P00495000 | 2023-10-02 10:21AM EDT | 495.00 | 0.66 | 0.58 | 0.80 | -0.07 | -9.59% | 25 | 365 | 43.99% |
| LLY231006P00500000 | 2023-10-02 10:39AM EDT | 500.00 | 0.82 | 0.76 | 0.96 | -0.13 | -13.68% | 103 | 1,375 | 41.24% |
| LLY231006P00505000 | 2023-10-02 11:08AM EDT | 505.00 | 1.15 | 0.99 | 1.15 | -0.03 | -2.54% | 92 | 56 | 38.31% |
| LLY231006P00510000 | 2023-10-02 11:06AM EDT | 510.00 | 1.47 | 1.39 | 1.68 | -0.13 | -8.12% | 111 | 1,393 | 37.45% |
| LLY231006P00515000 | 2023-10-02 10:38AM EDT | 515.00 | 1.96 | 1.87 | 2.23 | -0.20 | -9.26% | 36 | 180 | 35.50% |
| LLY231006P00520000 | 2023-10-02 11:05AM EDT | 520.00 | 2.62 | 2.78 | 2.92 | +0.07 | +2.75% | 61 | 435 | 33.23% |
| LLY231006P00525000 | 2023-10-02 10:23AM EDT | 525.00 | 3.80 | 3.75 | 4.10 | +0.18 | +4.97% | 52 | 163 | 32.05% |
| LLY231006P00527500 | 2023-10-02 9:45AM EDT | 527.50 | 4.55 | 4.50 | 4.80 | +0.31 | +7.31% | 44 | 85 | 31.32% |
| LLY231006P00530000 | 2023-10-02 11:02AM EDT | 530.00 | 5.35 | 5.35 | 5.70 | +0.40 | +8.08% | 132 | 967 | 30.98% |
| LLY231006P00532500 | 2023-10-02 11:02AM EDT | 532.50 | 6.30 | 6.35 | 6.75 | +0.41 | +6.96% | 21 | 32 | 30.75% |
| LLY231006P00535000 | 2023-10-02 11:00AM EDT | 535.00 | 7.43 | 7.45 | 7.90 | +0.63 | +9.26% | 34 | 132 | 30.41% |
| LLY231006P00537500 | 2023-10-02 10:55AM EDT | 537.50 | 9.20 | 8.95 | 9.35 | +2.00 | +27.78% | 14 | 49 | 30.75% |
| LLY231006P00540000 | 2023-10-02 10:42AM EDT | 540.00 | 10.00 | 10.20 | 10.55 | +1.00 | +11.11% | 34 | 694 | 29.54% |
| LLY231006P00542500 | 2023-10-02 10:09AM EDT | 542.50 | 12.02 | 11.75 | 12.70 | +1.87 | +18.42% | 4 | 37 | 31.82% |
| LLY231006P00545000 | 2023-10-02 10:21AM EDT | 545.00 | 13.70 | 13.40 | 14.30 | +1.70 | +14.17% | 15 | 192 | 31.30% |
| LLY231006P00547500 | 2023-10-02 11:08AM EDT | 547.50 | 16.30 | 15.35 | 16.40 | +2.70 | +19.85% | 1 | 77 | 32.62% |
| LLY231006P00550000 | 2023-10-02 10:09AM EDT | 550.00 | 17.75 | 17.05 | 18.55 | +3.13 | +21.41% | 20 | 220 | 33.90% |
| LLY231006P00552500 | 2023-10-02 9:36AM EDT | 552.50 | 23.62 | 19.05 | 20.75 | +4.59 | +24.12% | 1 | 132 | 35.16% |
| LLY231006P00555000 | 2023-10-02 9:41AM EDT | 555.00 | 23.15 | 21.30 | 22.70 | +1.75 | +8.18% | 13 | 102 | 34.68% |
| LLY231006P00557500 | 2023-10-02 9:36AM EDT | 557.50 | 28.26 | 24.35 | 25.55 | +3.40 | +13.68% | 2 | 32 | 39.38% |
| LLY231006P00560000 | 2023-10-02 9:41AM EDT | 560.00 | 26.35 | 25.50 | 28.35 | +0.87 | +3.41% | 5 | 0 | 43.75% |
| LLY231006P00562500 | 2023-09-29 12:22PM EDT | 562.50 | 27.70 | 28.70 | 30.30 | 0.00 | - | 2 | 10 | 42.82% |
| LLY231006P00565000 | 2023-09-29 3:18PM EDT | 565.00 | 26.86 | 30.30 | 32.40 | 0.00 | - | 13 | 80 | 42.41% |
| LLY231006P00567500 | 2023-10-02 10:28AM EDT | 567.50 | 33.24 | 33.00 | 35.45 | +7.84 | +30.87% | 4 | 18 | 48.61% |
| LLY231006P00570000 | 2023-10-02 10:54AM EDT | 570.00 | 36.70 | 35.50 | 37.70 | +4.68 | +14.62% | 61 | 228 | 49.17% |
| LLY231006P00572500 | 2023-10-02 10:28AM EDT | 572.50 | 38.18 | 38.15 | 40.20 | +5.83 | +18.02% | 3 | 14 | 51.43% |
| LLY231006P00575000 | 2023-10-02 9:49AM EDT | 575.00 | 41.85 | 40.85 | 42.90 | +3.89 | +10.25% | 4 | 72 | 55.15% |
| LLY231006P00577500 | 2023-09-21 2:37PM EDT | 577.50 | 30.34 | 42.25 | 45.85 | 0.00 | - | - | 0 | 60.63% |
| LLY231006P00580000 | 2023-10-02 10:47AM EDT | 580.00 | 46.00 | 45.45 | 48.30 | +1.00 | +2.22% | 42 | 5 | 50.71% |
| LLY231006P00582500 | 2023-09-29 1:13PM EDT | 582.50 | 49.13 | 47.50 | 50.55 | 0.00 | - | 1 | 0 | 62.88% |
| LLY231006P00585000 | 2023-09-29 12:57PM EDT | 585.00 | 52.00 | 50.00 | 53.10 | 0.00 | - | 2 | 1 | 50.98% |
| LLY231006P00590000 | 2023-09-27 12:59PM EDT | 590.00 | 46.01 | 55.50 | 58.25 | 0.00 | - | 10 | 6 | 58.42% |
| LLY231006P00595000 | 2023-09-27 2:33PM EDT | 595.00 | 47.10 | 59.70 | 63.65 | 0.00 | - | 8 | 0 | 59.79% |
| LLY231006P00600000 | 2023-09-29 3:40PM EDT | 600.00 | 63.16 | 65.00 | 67.35 | 0.00 | - | 5 | 5 | 55.81% |
| LLY231006P00605000 | 2023-09-29 3:40PM EDT | 605.00 | 68.18 | 69.55 | 73.15 | 0.00 | - | 5 | 0 | 62.09% |
| LLY231006P00610000 | 2023-09-13 10:12AM EDT | 610.00 | 21.50 | 75.15 | 77.90 | 0.00 | - | - | 0 | 68.12% |
| LLY231006P00615000 | 2023-09-15 11:40AM EDT | 615.00 | 30.00 | 80.25 | 82.35 | 0.00 | - | - | 0 | 67.65% |
| LLY231006P00620000 | 2023-09-18 10:17AM EDT | 620.00 | 54.90 | 85.30 | 87.90 | 0.00 | - | 3 | 0 | 75.78% |
| LLY231006P00625000 | 2023-09-14 3:43PM EDT | 625.00 | 34.85 | 90.10 | 92.85 | 0.00 | - | 1 | 0 | 76.98% |
© 2023 Yahoo. All rights reserved.
