Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 2024-04-05 12:02PM EDT | 390.00 | 394.70 | 339.70 | 345.85 | 0.00 | - | 1 | 1 | 305.18% |
| LLY240426C00480000 | 2024-04-19 2:17PM EDT | 480.00 | 248.20 | 249.00 | 255.90 | 0.00 | - | 5 | 5 | 191.21% |
| LLY240426C00500000 | 2024-03-11 11:42AM EDT | 500.00 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 505.10% |
| LLY240426C00520000 | 2024-04-01 12:38PM EDT | 520.00 | 241.00 | 209.10 | 216.00 | 0.00 | - | 1 | 15 | 165.04% |
| LLY240426C00600000 | 2024-04-17 11:38AM EDT | 600.00 | 151.00 | 129.00 | 136.00 | 0.00 | - | 8 | 3 | 100.10% |
| LLY240426C00625000 | 2024-04-24 12:09PM EDT | 625.00 | 105.00 | 105.60 | 110.90 | -14.00 | -11.76% | 1 | 1 | 100.90% |
| LLY240426C00640000 | 2024-04-15 10:03AM EDT | 640.00 | 126.58 | 90.30 | 95.95 | 0.00 | - | - | 3 | 86.18% |
| LLY240426C00650000 | 2024-04-19 3:48PM EDT | 650.00 | 76.98 | 79.00 | 85.90 | 0.00 | - | 9 | 9 | 62.40% |
| LLY240426C00660000 | 2024-04-19 12:15PM EDT | 660.00 | 70.66 | 69.55 | 75.80 | 0.00 | - | 1 | 8 | 61.52% |
| LLY240426C00670000 | 2024-04-19 3:39PM EDT | 670.00 | 57.90 | 59.75 | 65.90 | 0.00 | - | 9 | 8 | 56.84% |
| LLY240426C00675000 | 2024-04-19 11:21AM EDT | 675.00 | 59.27 | 54.55 | 61.00 | 0.00 | - | 2 | 2 | 52.10% |
| LLY240426C00680000 | 2024-04-19 3:39PM EDT | 680.00 | 48.31 | 50.70 | 56.00 | 0.00 | - | 16 | 16 | 55.91% |
| LLY240426C00685000 | 2024-04-04 3:43PM EDT | 685.00 | 87.75 | 45.25 | 51.00 | 0.00 | - | 1 | 1 | 72.66% |
| LLY240426C00690000 | 2024-04-24 1:40PM EDT | 690.00 | 47.00 | 40.65 | 46.00 | +1.22 | +2.66% | 6 | 15 | 67.29% |
| LLY240426C00695000 | 2024-03-27 9:46AM EDT | 695.00 | 95.00 | 34.40 | 41.45 | 0.00 | - | 1 | 1 | 64.48% |
| LLY240426C00700000 | 2024-04-23 2:11PM EDT | 700.00 | 45.77 | 30.50 | 35.45 | 0.00 | - | 1 | 172 | 53.10% |
| LLY240426C00705000 | 2024-04-22 12:19PM EDT | 705.00 | 31.00 | 26.15 | 30.40 | 0.00 | - | 9 | 12 | 47.34% |
| LLY240426C00710000 | 2024-04-24 10:24AM EDT | 710.00 | 24.75 | 22.40 | 25.05 | -1.93 | -7.23% | 2 | 6 | 39.83% |
| LLY240426C00715000 | 2024-04-24 1:17PM EDT | 715.00 | 19.95 | 18.05 | 20.30 | -12.55 | -38.62% | 3 | 35 | 35.43% |
| LLY240426C00720000 | 2024-04-24 3:37PM EDT | 720.00 | 14.30 | 13.30 | 15.25 | -13.50 | -48.56% | 27 | 129 | 29.14% |
| LLY240426C00725000 | 2024-04-24 3:57PM EDT | 725.00 | 10.95 | 10.30 | 11.10 | -9.55 | -46.59% | 81 | 195 | 26.23% |
| LLY240426C00730000 | 2024-04-24 3:52PM EDT | 730.00 | 7.50 | 7.20 | 8.05 | -10.92 | -59.28% | 219 | 271 | 26.07% |
| LLY240426C00735000 | 2024-04-24 3:57PM EDT | 735.00 | 5.25 | 4.90 | 5.45 | -9.15 | -63.54% | 632 | 182 | 25.47% |
| LLY240426C00740000 | 2024-04-24 3:58PM EDT | 740.00 | 3.50 | 2.94 | 4.35 | -7.50 | -68.18% | 432 | 368 | 28.64% |
| LLY240426C00745000 | 2024-04-24 3:59PM EDT | 745.00 | 2.03 | 1.94 | 2.21 | -6.07 | -74.94% | 577 | 411 | 25.34% |
| LLY240426C00750000 | 2024-04-24 3:57PM EDT | 750.00 | 1.26 | 1.01 | 1.50 | -4.74 | -79.00% | 1,359 | 1,415 | 26.60% |
| LLY240426C00752500 | 2024-04-24 3:50PM EDT | 752.50 | 0.90 | 0.84 | 1.29 | -3.85 | -81.05% | 148 | 221 | 27.59% |
| LLY240426C00755000 | 2024-04-24 3:57PM EDT | 755.00 | 0.75 | 0.52 | 1.09 | -3.30 | -81.48% | 222 | 327 | 28.37% |
| LLY240426C00757500 | 2024-04-24 3:22PM EDT | 757.50 | 0.54 | 0.47 | 0.69 | -2.76 | -83.64% | 123 | 142 | 27.03% |
| LLY240426C00760000 | 2024-04-24 3:57PM EDT | 760.00 | 0.45 | 0.37 | 0.59 | -2.28 | -83.52% | 684 | 388 | 27.93% |
| LLY240426C00762500 | 2024-04-24 3:08PM EDT | 762.50 | 0.33 | 0.17 | 0.61 | -1.70 | -83.74% | 40 | 236 | 30.03% |
| LLY240426C00765000 | 2024-04-24 3:06PM EDT | 765.00 | 0.34 | 0.21 | 0.41 | -1.41 | -80.57% | 129 | 502 | 29.30% |
| LLY240426C00767500 | 2024-04-24 3:16PM EDT | 767.50 | 0.23 | 0.13 | 0.43 | -1.10 | -82.71% | 12 | 116 | 31.30% |
| LLY240426C00770000 | 2024-04-24 3:57PM EDT | 770.00 | 0.21 | 0.16 | 0.57 | -0.75 | -78.12% | 182 | 522 | 34.99% |
| LLY240426C00772500 | 2024-04-24 1:30PM EDT | 772.50 | 0.20 | 0.11 | 0.30 | -0.66 | -76.74% | 14 | 99 | 32.47% |
| LLY240426C00775000 | 2024-04-24 3:57PM EDT | 775.00 | 0.15 | 0.13 | 0.18 | -0.64 | -81.01% | 74 | 1,104 | 31.30% |
| LLY240426C00777500 | 2024-04-24 2:01PM EDT | 777.50 | 0.19 | 0.10 | 0.62 | -0.38 | -66.67% | 9 | 72 | 40.87% |
| LLY240426C00780000 | 2024-04-24 3:53PM EDT | 780.00 | 0.16 | 0.08 | 0.15 | -0.24 | -60.00% | 95 | 905 | 33.30% |
| LLY240426C00782500 | 2024-04-24 3:36PM EDT | 782.50 | 0.20 | 0.08 | 0.60 | -0.19 | -48.72% | 1 | 71 | 43.99% |
| LLY240426C00785000 | 2024-04-24 2:45PM EDT | 785.00 | 0.11 | 0.06 | 0.15 | -0.24 | -68.57% | 126 | 245 | 36.13% |
| LLY240426C00790000 | 2024-04-24 1:22PM EDT | 790.00 | 0.11 | 0.04 | 0.38 | -0.08 | -42.11% | 29 | 359 | 45.04% |
| LLY240426C00795000 | 2024-04-24 12:44PM EDT | 795.00 | 0.05 | 0.02 | 0.12 | -0.10 | -66.67% | 15 | 213 | 40.43% |
| LLY240426C00800000 | 2024-04-24 3:44PM EDT | 800.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 100 | 1,113 | 38.67% |
| LLY240426C00805000 | 2024-04-24 11:08AM EDT | 805.00 | 0.01 | 0.01 | 0.44 | -0.06 | -85.71% | 11 | 142 | 55.37% |
| LLY240426C00810000 | 2024-04-24 10:57AM EDT | 810.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 6 | 167 | 47.17% |
| LLY240426C00815000 | 2024-04-23 9:50AM EDT | 815.00 | 0.18 | 0.01 | 0.11 | 0.00 | - | 10 | 76 | 50.20% |
| LLY240426C00820000 | 2024-04-24 1:53PM EDT | 820.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 18 | 982 | 48.05% |
| LLY240426C00825000 | 2024-04-23 12:34PM EDT | 825.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 98 | 63.14% |
| LLY240426C00830000 | 2024-04-22 2:41PM EDT | 830.00 | 0.09 | 0.00 | 1.17 | 0.00 | - | 2 | 85 | 73.14% |
| LLY240426C00835000 | 2024-04-24 3:37PM EDT | 835.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 62 | 54.30% |
| LLY240426C00840000 | 2024-04-24 12:36PM EDT | 840.00 | 0.04 | 0.00 | 0.01 | -0.01 | -20.00% | 10 | 447 | 49.22% |
| LLY240426C00845000 | 2024-04-22 9:31AM EDT | 845.00 | 0.80 | 0.00 | 1.15 | 0.00 | - | 3 | 8 | 81.40% |
| LLY240426C00850000 | 2024-04-23 2:10PM EDT | 850.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 350 | 66.21% |
| LLY240426C00860000 | 2024-04-24 1:12PM EDT | 860.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 76 | 61.33% |
| LLY240426C00865000 | 2024-04-22 3:12PM EDT | 865.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 86 | 97 | 91.99% |
| LLY240426C00870000 | 2024-04-24 1:13PM EDT | 870.00 | 0.01 | 0.00 | 0.35 | -0.09 | -90.00% | 1 | 81 | 80.37% |
| LLY240426C00875000 | 2024-04-24 11:38AM EDT | 875.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 43 | 59.38% |
| LLY240426C00880000 | 2024-04-18 10:21AM EDT | 880.00 | 0.13 | 0.00 | 3.55 | 0.00 | - | 17 | 142 | 121.97% |
| LLY240426C00890000 | 2024-04-24 11:37AM EDT | 890.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 28 | 18 | 64.06% |
| LLY240426C00900000 | 2024-04-23 2:09PM EDT | 900.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 582 | 88.09% |
| LLY240426C00910000 | 2024-04-17 11:45AM EDT | 910.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 2 | 2 | 114.60% |
| LLY240426C00920000 | 2024-04-17 9:35AM EDT | 920.00 | 0.28 | 0.00 | 1.12 | 0.00 | - | 1 | 12 | 119.43% |
| LLY240426C00930000 | 2024-03-28 3:04PM EDT | 930.00 | 0.90 | 0.00 | 1.12 | 0.00 | - | 6 | 9 | 124.12% |
| LLY240426C00940000 | 2024-03-13 2:02PM EDT | 940.00 | 2.07 | 0.00 | 0.71 | 0.00 | - | - | 1 | 121.00% |
| LLY240426C00950000 | 2024-04-17 9:34AM EDT | 950.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 105.08% |
| LLY240426C00960000 | 2024-03-19 2:26PM EDT | 960.00 | 1.15 | 0.00 | 0.53 | 0.00 | - | 8 | 5 | 125.00% |
| LLY240426C00980000 | 2024-03-18 12:58PM EDT | 980.00 | 1.06 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 142.09% |
| LLY240426C00990000 | 2024-04-22 9:49AM EDT | 990.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 41 | 107 | 150.88% |
| LLY240426C01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 40 | 39 | 156.93% |
| LLY240426C01060000 | 2024-03-18 3:55PM EDT | 1,060.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 7 | 5 | 174.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 2024-04-15 10:21AM EDT | 390.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 196.88% |
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 420.00 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 258.69% |
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 500.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 2 | 219.24% |
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 520.00 | 0.29 | 0.00 | 1.12 | 0.00 | - | 1 | 1 | 175.98% |
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 550.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | 4 | 1 | 150.39% |
| LLY240426P00570000 | 2024-04-09 1:42PM EDT | 570.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 4 | 4 | 133.89% |
| LLY240426P00580000 | 2024-04-09 9:56AM EDT | 580.00 | 0.01 | 0.00 | 1.12 | 0.00 | - | 2 | 5 | 125.78% |
| LLY240426P00600000 | 2024-04-03 12:08PM EDT | 600.00 | 0.42 | 0.00 | 0.04 | 0.00 | - | 1 | 22 | 74.22% |
| LLY240426P00610000 | 2024-04-17 3:47PM EDT | 610.00 | 0.17 | 0.00 | 1.13 | 0.00 | - | 37 | 35 | 102.10% |
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 620.00 | 0.34 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 94.29% |
| LLY240426P00625000 | 2024-04-15 9:41AM EDT | 625.00 | 0.66 | 0.00 | 1.13 | 0.00 | - | 1 | 3 | 90.43% |
| LLY240426P00630000 | 2024-04-19 11:18AM EDT | 630.00 | 0.26 | 0.00 | 2.51 | 0.00 | - | 1 | 16 | 100.15% |
| LLY240426P00635000 | 2024-04-04 12:03PM EDT | 635.00 | 0.40 | 0.01 | 2.52 | 0.00 | - | 1 | 24 | 96.02% |
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 640.00 | 0.39 | 0.01 | 1.13 | 0.00 | - | 3 | 4 | 78.96% |
| LLY240426P00645000 | 2024-04-23 11:51AM EDT | 645.00 | 0.03 | 0.00 | 2.39 | 0.00 | - | 13 | 24 | 86.38% |
| LLY240426P00650000 | 2024-04-24 11:10AM EDT | 650.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 14 | 193 | 53.32% |
| LLY240426P00655000 | 2024-04-24 12:48PM EDT | 655.00 | 0.11 | 0.02 | 0.39 | +0.01 | +10.00% | 15 | 37 | 57.32% |
| LLY240426P00660000 | 2024-04-24 12:31PM EDT | 660.00 | 0.10 | 0.03 | 0.24 | 0.00 | - | 6 | 68 | 50.88% |
| LLY240426P00665000 | 2024-04-24 9:44AM EDT | 665.00 | 0.07 | 0.08 | 0.22 | -0.03 | -30.00% | 4 | 77 | 51.03% |
| LLY240426P00670000 | 2024-04-24 3:41PM EDT | 670.00 | 0.07 | 0.09 | 0.41 | +0.01 | +16.67% | 17 | 357 | 52.64% |
| LLY240426P00675000 | 2024-04-24 11:07AM EDT | 675.00 | 0.17 | 0.05 | 0.46 | +0.11 | +183.33% | 7 | 116 | 49.98% |
| LLY240426P00680000 | 2024-04-24 3:58PM EDT | 680.00 | 0.15 | 0.10 | 0.38 | +0.03 | +25.00% | 88 | 870 | 44.63% |
| LLY240426P00685000 | 2024-04-24 3:56PM EDT | 685.00 | 0.15 | 0.01 | 0.21 | -0.09 | -37.50% | 34 | 853 | 37.01% |
| LLY240426P00690000 | 2024-04-24 3:59PM EDT | 690.00 | 0.18 | 0.18 | 0.25 | -0.05 | -21.74% | 842 | 2,202 | 34.57% |
| LLY240426P00695000 | 2024-04-24 3:13PM EDT | 695.00 | 0.32 | 0.20 | 0.39 | +0.06 | +23.08% | 81 | 307 | 33.67% |
| LLY240426P00700000 | 2024-04-24 3:49PM EDT | 700.00 | 0.35 | 0.35 | 0.56 | +0.06 | +20.69% | 452 | 870 | 32.23% |
| LLY240426P00705000 | 2024-04-24 3:59PM EDT | 705.00 | 0.88 | 0.53 | 0.87 | +0.47 | +114.63% | 402 | 778 | 31.37% |
| LLY240426P00710000 | 2024-04-24 3:52PM EDT | 710.00 | 0.82 | 0.76 | 1.00 | +0.29 | +54.72% | 180 | 584 | 28.00% |
| LLY240426P00715000 | 2024-04-24 3:57PM EDT | 715.00 | 1.43 | 1.28 | 1.64 | +0.72 | +101.41% | 171 | 426 | 27.49% |
| LLY240426P00720000 | 2024-04-24 3:59PM EDT | 720.00 | 2.16 | 2.03 | 2.34 | +1.16 | +116.00% | 608 | 1,278 | 25.75% |
| LLY240426P00725000 | 2024-04-24 3:56PM EDT | 725.00 | 3.15 | 3.15 | 3.65 | +1.54 | +95.65% | 398 | 692 | 25.19% |
| LLY240426P00730000 | 2024-04-24 3:59PM EDT | 730.00 | 5.30 | 4.95 | 5.55 | +2.80 | +112.00% | 437 | 791 | 24.93% |
| LLY240426P00735000 | 2024-04-24 3:42PM EDT | 735.00 | 7.75 | 7.50 | 8.05 | +4.00 | +106.67% | 154 | 368 | 24.71% |
| LLY240426P00740000 | 2024-04-24 3:59PM EDT | 740.00 | 11.00 | 10.50 | 11.25 | +5.83 | +112.77% | 228 | 525 | 24.92% |
| LLY240426P00745000 | 2024-04-24 3:50PM EDT | 745.00 | 14.75 | 13.85 | 15.55 | +6.90 | +87.90% | 33 | 399 | 27.97% |
| LLY240426P00750000 | 2024-04-24 2:56PM EDT | 750.00 | 18.75 | 18.20 | 20.80 | +8.65 | +85.64% | 29 | 492 | 34.77% |
| LLY240426P00752500 | 2024-04-23 3:25PM EDT | 752.50 | 10.83 | 19.60 | 22.50 | -1.34 | -11.01% | 1 | 67 | 33.15% |
| LLY240426P00755000 | 2024-04-24 2:28PM EDT | 755.00 | 21.14 | 21.70 | 26.50 | +7.94 | +60.15% | 13 | 164 | 43.68% |
| LLY240426P00757500 | 2024-04-24 12:11PM EDT | 757.50 | 28.19 | 23.30 | 27.85 | +12.80 | +83.17% | 1 | 145 | 40.09% |
| LLY240426P00760000 | 2024-04-24 2:55PM EDT | 760.00 | 27.52 | 25.80 | 30.80 | +10.92 | +65.78% | 13 | 193 | 45.11% |
| LLY240426P00762500 | 2024-04-23 10:06AM EDT | 762.50 | 28.00 | 27.10 | 32.55 | 0.00 | - | 7 | 57 | 43.03% |
| LLY240426P00765000 | 2024-04-24 12:49PM EDT | 765.00 | 34.28 | 30.85 | 35.70 | +12.74 | +59.15% | 2 | 159 | 49.35% |
| LLY240426P00767500 | 2024-04-24 3:56PM EDT | 767.50 | 37.70 | 32.40 | 37.70 | -3.54 | -8.58% | 41 | 10 | 48.54% |
| LLY240426P00770000 | 2024-04-24 3:56PM EDT | 770.00 | 38.21 | 35.55 | 40.95 | +4.62 | +13.75% | 422 | 97 | 55.53% |
| LLY240426P00772500 | 2024-04-18 9:47AM EDT | 772.50 | 44.00 | 37.30 | 44.00 | +16.58 | +60.47% | 120 | 30 | 61.15% |
| LLY240426P00775000 | 2024-04-24 9:43AM EDT | 775.00 | 39.50 | 39.55 | 46.10 | +9.40 | +31.23% | 231 | 54 | 61.05% |
| LLY240426P00780000 | 2024-04-24 3:56PM EDT | 780.00 | 45.51 | 45.75 | 50.35 | +6.00 | +15.19% | 495 | 121 | 60.45% |
| LLY240426P00782500 | 2024-04-17 3:47PM EDT | 782.50 | 34.77 | 48.00 | 52.70 | 0.00 | - | - | 0 | 61.45% |
| LLY240426P00785000 | 2024-04-17 12:55PM EDT | 785.00 | 40.65 | 49.60 | 56.10 | 0.00 | - | 8 | 0 | 69.87% |
| LLY240426P00790000 | 2024-04-22 1:04PM EDT | 790.00 | 55.28 | 54.70 | 60.00 | 0.00 | - | 4 | 0 | 65.94% |
| LLY240426P00795000 | 2024-04-16 9:45AM EDT | 795.00 | 48.00 | 59.50 | 65.00 | 0.00 | - | 6 | 0 | 69.85% |
| LLY240426P00800000 | 2024-04-24 2:47PM EDT | 800.00 | 68.85 | 64.35 | 70.95 | +9.86 | +16.71% | 6 | 1 | 81.27% |
| LLY240426P00805000 | 2024-04-10 2:58PM EDT | 805.00 | 49.48 | 70.35 | 74.55 | 0.00 | - | 1 | 0 | 73.17% |
| LLY240426P00820000 | 2024-04-15 11:27AM EDT | 820.00 | 59.16 | 84.45 | 91.15 | 0.00 | - | 1 | 0 | 98.36% |
| LLY240426P00825000 | 2024-04-04 1:38PM EDT | 825.00 | 53.45 | 89.50 | 95.75 | 0.00 | - | 2 | 0 | 98.75% |
© 2024 Yahoo. All rights reserved.