Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712C00610000 | 2024-06-07 3:26PM EDT | 610.00 | 244.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240712C00655000 | 2024-06-20 1:43PM EDT | 655.00 | 223.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 750.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240712C00770000 | 2024-06-05 3:08PM EDT | 770.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240712C00775000 | 2024-06-05 3:08PM EDT | 775.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240712C00780000 | 2024-05-31 11:24AM EDT | 780.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 790.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240712C00800000 | 2024-06-20 2:22PM EDT | 800.00 | 91.10 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 0.00% |
| LLY240712C00805000 | 2024-06-05 1:03PM EDT | 805.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240712C00810000 | 2024-06-10 11:24AM EDT | 810.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240712C00815000 | 2024-06-11 10:36AM EDT | 815.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240712C00820000 | 2024-06-20 9:38AM EDT | 820.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LLY240712C00825000 | 2024-06-21 9:45AM EDT | 825.00 | 65.56 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| LLY240712C00830000 | 2024-06-17 1:06PM EDT | 830.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LLY240712C00835000 | 2024-06-14 10:07AM EDT | 835.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY240712C00840000 | 2024-06-21 10:07AM EDT | 840.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| LLY240712C00845000 | 2024-06-20 9:52AM EDT | 845.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LLY240712C00850000 | 2024-06-20 10:28AM EDT | 850.00 | 54.03 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| LLY240712C00855000 | 2024-06-20 3:21PM EDT | 855.00 | 38.97 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| LLY240712C00860000 | 2024-06-21 2:09PM EDT | 860.00 | 36.02 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| LLY240712C00865000 | 2024-06-21 12:33PM EDT | 865.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LLY240712C00870000 | 2024-06-21 2:54PM EDT | 870.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| LLY240712C00875000 | 2024-06-21 12:50PM EDT | 875.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 0.00% |
| LLY240712C00880000 | 2024-06-21 2:51PM EDT | 880.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 12 | 166 | 0.00% |
| LLY240712C00885000 | 2024-06-21 3:19PM EDT | 885.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.20% |
| LLY240712C00890000 | 2024-06-21 3:03PM EDT | 890.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 0.78% |
| LLY240712C00895000 | 2024-06-21 3:48PM EDT | 895.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 1.56% |
| LLY240712C00900000 | 2024-06-21 3:59PM EDT | 900.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 1.56% |
| LLY240712C00905000 | 2024-06-21 11:29AM EDT | 905.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 3.13% |
| LLY240712C00910000 | 2024-06-21 12:52PM EDT | 910.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 3.13% |
| LLY240712C00915000 | 2024-06-21 2:36PM EDT | 915.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| LLY240712C00920000 | 2024-06-21 3:51PM EDT | 920.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 3.13% |
| LLY240712C00925000 | 2024-06-20 3:41PM EDT | 925.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| LLY240712C00930000 | 2024-06-21 12:34PM EDT | 930.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| LLY240712C00935000 | 2024-06-20 11:46AM EDT | 935.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| LLY240712C00940000 | 2024-06-21 3:56PM EDT | 940.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 70 | 6.25% |
| LLY240712C00945000 | 2024-06-21 3:00PM EDT | 945.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| LLY240712C00950000 | 2024-06-21 3:00PM EDT | 950.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 6.25% |
| LLY240712C00955000 | 2024-06-20 9:59AM EDT | 955.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LLY240712C00960000 | 2024-06-21 3:12PM EDT | 960.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 6.25% |
| LLY240712C00970000 | 2024-06-21 3:10PM EDT | 970.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 35 | 34 | 6.25% |
| LLY240712C00980000 | 2024-06-20 3:08PM EDT | 980.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| LLY240712C00990000 | 2024-06-20 10:49AM EDT | 990.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LLY240712C01000000 | 2024-06-21 3:58PM EDT | 1,000.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 12.50% |
| LLY240712C01060000 | 2024-06-21 9:31AM EDT | 1,060.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LLY240712C01080000 | 2024-06-21 9:31AM EDT | 1,080.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LLY240712C01100000 | 2024-06-20 9:30AM EDT | 1,100.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY240712P00620000 | 2024-06-20 2:04PM EDT | 620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 18 | 25.00% |
| LLY240712P00630000 | 2024-06-20 12:25PM EDT | 630.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| LLY240712P00640000 | 2024-06-21 10:23AM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LLY240712P00650000 | 2024-06-20 12:30PM EDT | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| LLY240712P00660000 | 2024-06-21 12:14PM EDT | 660.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| LLY240712P00680000 | 2024-06-21 12:15PM EDT | 680.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 710.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LLY240712P00735000 | 2024-06-14 10:17AM EDT | 735.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY240712P00740000 | 2024-06-03 2:56PM EDT | 740.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| LLY240712P00750000 | 2024-06-14 11:17AM EDT | 750.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| LLY240712P00755000 | 2024-06-18 3:05PM EDT | 755.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240712P00760000 | 2024-06-13 10:31AM EDT | 760.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 12.50% |
| LLY240712P00765000 | 2024-06-17 2:49PM EDT | 765.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LLY240712P00770000 | 2024-06-20 10:29AM EDT | 770.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| LLY240712P00775000 | 2024-06-13 10:02AM EDT | 775.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| LLY240712P00780000 | 2024-06-20 10:29AM EDT | 780.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| LLY240712P00785000 | 2024-06-13 10:28AM EDT | 785.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 12.50% |
| LLY240712P00790000 | 2024-06-17 3:01PM EDT | 790.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LLY240712P00795000 | 2024-06-21 3:12PM EDT | 795.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| LLY240712P00800000 | 2024-06-20 10:10AM EDT | 800.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 6.25% |
| LLY240712P00805000 | 2024-06-18 12:18PM EDT | 805.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| LLY240712P00810000 | 2024-06-21 2:02PM EDT | 810.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 6.25% |
| LLY240712P00815000 | 2024-06-20 1:32PM EDT | 815.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 6.25% |
| LLY240712P00820000 | 2024-06-21 9:58AM EDT | 820.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| LLY240712P00825000 | 2024-06-20 12:28PM EDT | 825.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
| LLY240712P00830000 | 2024-06-20 12:42PM EDT | 830.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 6.25% |
| LLY240712P00835000 | 2024-06-21 12:36PM EDT | 835.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 6.25% |
| LLY240712P00840000 | 2024-06-21 2:44PM EDT | 840.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| LLY240712P00845000 | 2024-06-20 2:28PM EDT | 845.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 3.13% |
| LLY240712P00850000 | 2024-06-21 3:56PM EDT | 850.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 3.13% |
| LLY240712P00855000 | 2024-06-21 2:12PM EDT | 855.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 3.13% |
| LLY240712P00860000 | 2024-06-21 3:32PM EDT | 860.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 3.13% |
| LLY240712P00865000 | 2024-06-21 3:59PM EDT | 865.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 1.56% |
| LLY240712P00870000 | 2024-06-21 2:54PM EDT | 870.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 14 | 70 | 1.56% |
| LLY240712P00875000 | 2024-06-21 12:21PM EDT | 875.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| LLY240712P00880000 | 2024-06-21 3:58PM EDT | 880.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.39% |
| LLY240712P00885000 | 2024-06-21 3:57PM EDT | 885.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| LLY240712P00890000 | 2024-06-21 10:05AM EDT | 890.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| LLY240712P00895000 | 2024-06-21 3:59PM EDT | 895.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| LLY240712P00900000 | 2024-06-20 12:01PM EDT | 900.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| LLY240712P00905000 | 2024-06-20 11:28AM EDT | 905.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY240712P00910000 | 2024-06-20 9:47AM EDT | 910.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LLY240712P00915000 | 2024-06-18 3:46PM EDT | 915.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| LLY240712P00925000 | 2024-06-21 3:51PM EDT | 925.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| LLY240712P00930000 | 2024-06-06 12:42PM EDT | 930.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.