Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 600.00 | 191.49 | 134.25 | 138.70 | 0.00 | - | 2 | 4 | 50.12% |
| LLY240524C00660000 | 2024-05-03 10:37AM EDT | 660.00 | 78.60 | 75.40 | 79.85 | -51.40 | -39.54% | 2 | 0 | 41.34% |
| LLY240524C00675000 | 2024-04-19 12:53PM EDT | 675.00 | 67.63 | 61.35 | 65.75 | 0.00 | - | 1 | 1 | 37.36% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 680.00 | 97.88 | 56.85 | 61.65 | 0.00 | - | 15 | 10 | 37.21% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 690.00 | 58.11 | 48.15 | 52.30 | 0.00 | - | 2 | 43 | 34.05% |
| LLY240524C00695000 | 2024-04-19 12:15PM EDT | 695.00 | 52.65 | 44.00 | 47.25 | 0.00 | - | 1 | 1 | 31.64% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 700.00 | 49.99 | 40.05 | 43.10 | 0.00 | - | 3 | 11 | 30.86% |
| LLY240524C00705000 | 2024-04-19 12:53PM EDT | 705.00 | 46.87 | 36.25 | 39.15 | 0.00 | - | 5 | 5 | 30.23% |
| LLY240524C00715000 | 2024-04-29 3:15PM EDT | 715.00 | 39.30 | 29.20 | 32.85 | 0.00 | - | 1 | 1 | 30.85% |
| LLY240524C00720000 | 2024-05-03 3:56PM EDT | 720.00 | 29.10 | 26.00 | 28.30 | -1.80 | -5.83% | 13 | 2 | 28.63% |
| LLY240524C00725000 | 2024-04-30 11:30AM EDT | 725.00 | 24.50 | 23.00 | 25.25 | -33.06 | -57.44% | 5 | 3 | 28.45% |
| LLY240524C00730000 | 2024-05-03 3:59PM EDT | 730.00 | 21.00 | 20.20 | 23.10 | -29.45 | -58.37% | 7 | 21 | 29.28% |
| LLY240524C00735000 | 2024-05-03 2:29PM EDT | 735.00 | 22.00 | 18.10 | 19.80 | -10.00 | -31.25% | 56 | 21 | 28.17% |
| LLY240524C00740000 | 2024-05-03 3:42PM EDT | 740.00 | 17.80 | 15.90 | 18.05 | -11.52 | -39.29% | 52 | 22 | 29.00% |
| LLY240524C00745000 | 2024-05-03 3:59PM EDT | 745.00 | 14.50 | 13.10 | 15.35 | -31.10 | -68.20% | 12 | 9 | 28.20% |
| LLY240524C00750000 | 2024-05-03 3:51PM EDT | 750.00 | 13.60 | 11.15 | 13.40 | -11.30 | -45.38% | 54 | 55 | 28.19% |
| LLY240524C00755000 | 2024-05-03 3:51PM EDT | 755.00 | 11.60 | 9.90 | 11.35 | -25.14 | -68.43% | 8 | 9 | 27.74% |
| LLY240524C00760000 | 2024-05-03 3:25PM EDT | 760.00 | 10.00 | 8.05 | 9.35 | -9.55 | -48.85% | 28 | 224 | 27.05% |
| LLY240524C00765000 | 2024-05-03 3:59PM EDT | 765.00 | 7.70 | 7.05 | 8.65 | -9.80 | -56.00% | 12 | 45 | 28.17% |
| LLY240524C00770000 | 2024-05-03 3:47PM EDT | 770.00 | 7.00 | 5.40 | 6.75 | -7.00 | -50.00% | 26 | 41 | 27.02% |
| LLY240524C00775000 | 2024-05-03 3:59PM EDT | 775.00 | 5.40 | 4.35 | 5.70 | -8.19 | -60.26% | 15 | 33 | 27.04% |
| LLY240524C00780000 | 2024-05-03 11:04AM EDT | 780.00 | 4.75 | 3.50 | 4.85 | -5.75 | -54.76% | 21 | 40 | 27.19% |
| LLY240524C00785000 | 2024-05-03 11:05AM EDT | 785.00 | 3.30 | 3.30 | 4.05 | -6.70 | -67.00% | 3 | 27 | 27.19% |
| LLY240524C00790000 | 2024-05-03 12:16PM EDT | 790.00 | 3.15 | 2.43 | 3.40 | -5.41 | -63.20% | 6 | 35 | 27.29% |
| LLY240524C00795000 | 2024-05-03 2:05PM EDT | 795.00 | 3.30 | 2.35 | 2.96 | -3.01 | -47.70% | 4 | 202 | 27.70% |
| LLY240524C00800000 | 2024-05-03 1:49PM EDT | 800.00 | 2.54 | 2.00 | 2.70 | -3.46 | -57.67% | 29 | 97 | 28.49% |
| LLY240524C00805000 | 2024-05-03 2:08PM EDT | 805.00 | 2.00 | 1.39 | 2.35 | -3.10 | -60.78% | 8 | 16 | 28.86% |
| LLY240524C00810000 | 2024-05-03 9:54AM EDT | 810.00 | 1.97 | 1.10 | 1.82 | -6.88 | -77.74% | 7 | 34 | 28.42% |
| LLY240524C00815000 | 2024-05-03 10:13AM EDT | 815.00 | 1.46 | 0.78 | 1.77 | -4.02 | -73.36% | 1 | 4 | 29.57% |
| LLY240524C00820000 | 2024-05-03 12:31PM EDT | 820.00 | 1.27 | 0.68 | 1.49 | -1.64 | -56.36% | 4 | 37 | 29.70% |
| LLY240524C00825000 | 2024-05-02 2:13PM EDT | 825.00 | 1.07 | 0.26 | 1.62 | -1.41 | -56.85% | 3 | 16 | 31.54% |
| LLY240524C00830000 | 2024-05-03 12:31PM EDT | 830.00 | 0.94 | 0.19 | 1.71 | -1.16 | -55.24% | 3 | 40 | 33.19% |
| LLY240524C00835000 | 2024-05-02 1:39PM EDT | 835.00 | 2.22 | 0.26 | 1.57 | 0.00 | - | 7 | 6 | 33.80% |
| LLY240524C00840000 | 2024-05-03 3:49PM EDT | 840.00 | 0.80 | 0.21 | 1.47 | -1.16 | -59.18% | 5 | 38 | 34.55% |
| LLY240524C00845000 | 2024-04-30 9:41AM EDT | 845.00 | 4.25 | 0.16 | 1.39 | 0.00 | - | 2 | 3 | 35.33% |
| LLY240524C00850000 | 2024-05-02 10:32AM EDT | 850.00 | 2.20 | 0.12 | 1.32 | 0.00 | - | 20 | 22 | 36.12% |
| LLY240524C00860000 | 2024-05-03 10:12AM EDT | 860.00 | 1.13 | 0.00 | 1.21 | -0.87 | -43.50% | 4 | 25 | 37.77% |
| LLY240524C00870000 | 2024-05-03 10:12AM EDT | 870.00 | 1.04 | 0.00 | 1.13 | +0.24 | +30.00% | 1 | 7 | 39.47% |
| LLY240524C00880000 | 2024-05-03 10:01AM EDT | 880.00 | 0.66 | 0.00 | 1.07 | +0.07 | +11.86% | 1 | 4 | 41.19% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 900.00 | 1.20 | 0.00 | 0.99 | 0.00 | - | 1 | 6 | 44.70% |
| LLY240524C00950000 | 2024-04-24 2:59PM EDT | 950.00 | 0.53 | 0.00 | 0.71 | 0.00 | - | 2 | 4 | 51.51% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 960.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 7 | 49.61% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 1,000.00 | 0.05 | 0.00 | 0.82 | 0.00 | - | 2 | 2 | 55.66% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00390000 | 2024-05-03 12:16PM EDT | 390.00 | 0.39 | 0.00 | 0.76 | +0.08 | +25.81% | 1 | 1 | 110.01% |
| LLY240524P00400000 | 2024-05-02 2:41PM EDT | 400.00 | 0.08 | 0.00 | 0.76 | 0.00 | - | 4 | 430 | 105.96% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 500.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | - | 2 | 70.31% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 520.00 | 1.26 | 0.00 | 0.36 | 0.00 | - | - | 4 | 58.01% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 530.00 | 0.09 | 0.00 | 0.79 | 0.00 | - | 1 | 1 | 60.84% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 560.00 | 0.80 | 0.00 | 0.82 | 0.00 | - | 2 | 5 | 51.95% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 570.00 | 0.77 | 0.00 | 0.84 | 0.00 | - | - | 1 | 54.59% |
| LLY240524P00580000 | 2024-05-03 9:31AM EDT | 580.00 | 0.07 | 0.00 | 0.87 | -1.12 | -94.12% | 1 | 1 | 51.69% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 590.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 48.78% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 610.00 | 2.60 | 0.13 | 1.00 | 0.00 | - | 2 | 3 | 43.26% |
| LLY240524P00615000 | 2024-04-24 3:58PM EDT | 615.00 | 1.74 | 0.14 | 1.04 | 0.00 | - | 2 | 2 | 41.97% |
| LLY240524P00620000 | 2024-05-01 9:51AM EDT | 620.00 | 0.25 | 0.15 | 1.08 | 0.00 | - | 1 | 3 | 40.66% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 630.00 | 0.50 | 0.20 | 1.19 | -2.00 | -80.00% | 1 | 4 | 38.20% |
| LLY240524P00635000 | 2024-05-01 11:54AM EDT | 635.00 | 0.56 | 0.23 | 1.26 | 0.00 | - | 1 | 6 | 37.01% |
| LLY240524P00640000 | 2024-05-03 11:23AM EDT | 640.00 | 0.96 | 0.27 | 0.91 | +0.42 | +77.78% | 10 | 8 | 33.19% |
| LLY240524P00645000 | 2024-05-03 12:16PM EDT | 645.00 | 1.12 | 0.32 | 1.44 | +0.44 | +64.71% | 13 | 13 | 34.74% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 650.00 | 0.75 | 0.61 | 1.30 | 0.00 | - | 2 | 5 | 32.37% |
| LLY240524P00655000 | 2024-05-03 2:13PM EDT | 655.00 | 0.85 | 0.78 | 1.25 | +0.39 | +84.78% | 11 | 803 | 30.49% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 1.78 | 1.10 | 1.61 | 0.00 | - | 1 | 17 | 30.57% |
| LLY240524P00665000 | 2024-05-03 2:10PM EDT | 665.00 | 1.20 | 0.64 | 2.07 | +0.69 | +135.29% | 3 | 35 | 30.72% |
| LLY240524P00670000 | 2024-05-03 2:55PM EDT | 670.00 | 1.51 | 1.42 | 2.55 | +0.65 | +75.58% | 21 | 45 | 30.62% |
| LLY240524P00675000 | 2024-05-03 3:30PM EDT | 675.00 | 1.88 | 1.57 | 2.92 | +0.88 | +88.00% | 12 | 33 | 29.93% |
| LLY240524P00680000 | 2024-05-03 3:10PM EDT | 680.00 | 2.10 | 2.41 | 2.92 | +0.86 | +69.35% | 26 | 67 | 28.05% |
| LLY240524P00685000 | 2024-05-03 3:30PM EDT | 685.00 | 2.67 | 2.22 | 4.00 | +1.11 | +71.15% | 12 | 274 | 28.96% |
| LLY240524P00690000 | 2024-05-03 3:09PM EDT | 690.00 | 3.10 | 3.65 | 4.60 | +1.16 | +59.79% | 9 | 101 | 28.32% |
| LLY240524P00695000 | 2024-05-03 3:57PM EDT | 695.00 | 4.60 | 3.55 | 5.05 | +2.92 | +173.81% | 7 | 11 | 27.18% |
| LLY240524P00700000 | 2024-05-03 3:58PM EDT | 700.00 | 5.60 | 5.30 | 6.45 | +3.18 | +131.40% | 13 | 71 | 27.75% |
| LLY240524P00705000 | 2024-05-03 3:55PM EDT | 705.00 | 6.47 | 5.75 | 7.50 | +3.56 | +122.34% | 7 | 200 | 27.31% |
| LLY240524P00710000 | 2024-05-03 3:55PM EDT | 710.00 | 7.72 | 6.65 | 8.95 | +4.07 | +111.51% | 8 | 26 | 27.30% |
| LLY240524P00715000 | 2024-05-03 3:35PM EDT | 715.00 | 8.90 | 8.90 | 10.55 | +3.90 | +78.00% | 6 | 27 | 27.22% |
| LLY240524P00720000 | 2024-05-03 3:54PM EDT | 720.00 | 9.55 | 9.70 | 12.25 | +3.45 | +56.56% | 44 | 28 | 27.01% |
| LLY240524P00725000 | 2024-05-03 3:47PM EDT | 725.00 | 12.52 | 12.05 | 14.20 | +5.27 | +72.69% | 3 | 226 | 26.87% |
| LLY240524P00730000 | 2024-05-03 11:05AM EDT | 730.00 | 17.63 | 14.20 | 16.45 | +8.63 | +95.89% | 4 | 43 | 26.87% |
| LLY240524P00735000 | 2024-05-03 3:31PM EDT | 735.00 | 16.00 | 16.50 | 18.75 | +7.80 | +95.12% | 12 | 27 | 26.65% |
| LLY240524P00740000 | 2024-05-03 3:40PM EDT | 740.00 | 18.81 | 19.15 | 21.50 | +8.31 | +79.14% | 8 | 58 | 26.76% |
| LLY240524P00745000 | 2024-05-03 11:23AM EDT | 745.00 | 23.04 | 21.20 | 24.40 | +12.79 | +124.78% | 3 | 60 | 26.79% |
| LLY240524P00750000 | 2024-05-03 2:22PM EDT | 750.00 | 22.64 | 24.30 | 27.50 | +7.24 | +47.01% | 8 | 26 | 26.82% |
| LLY240524P00755000 | 2024-05-02 10:51AM EDT | 755.00 | 27.25 | 27.50 | 30.85 | +13.40 | +96.75% | 2 | 21 | 26.94% |
| LLY240524P00760000 | 2024-05-02 3:50PM EDT | 760.00 | 30.77 | 31.75 | 34.40 | +9.67 | +45.83% | 2 | 174 | 27.09% |
| LLY240524P00765000 | 2024-05-03 12:31PM EDT | 765.00 | 34.75 | 35.25 | 38.15 | +13.05 | +60.14% | 8 | 41 | 27.30% |
| LLY240524P00770000 | 2024-05-02 1:12PM EDT | 770.00 | 34.66 | 38.95 | 42.10 | +9.81 | +39.48% | 1 | 11 | 27.60% |
| LLY240524P00775000 | 2024-05-02 10:04AM EDT | 775.00 | 38.25 | 42.85 | 46.20 | +15.25 | +66.30% | 1 | 5 | 27.94% |
| LLY240524P00780000 | 2024-05-03 10:58AM EDT | 780.00 | 48.65 | 47.00 | 50.45 | +22.35 | +84.98% | 1 | 16 | 28.37% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 790.00 | 28.15 | 55.60 | 59.35 | 0.00 | - | 1 | 27 | 29.51% |
| LLY240524P00795000 | 2024-05-01 2:56PM EDT | 795.00 | 28.35 | 60.10 | 63.95 | 0.00 | - | 6 | 14 | 30.21% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 840.00 | 92.10 | 103.15 | 107.35 | 0.00 | - | - | 1 | 38.22% |
© 2024 Yahoo. All rights reserved.