Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241025C00740000 | 2024-09-17 11:07AM EDT | 740.00 | 179.00 | 138.60 | 145.95 | 0.00 | - | - | 0 | 56.20% |
| LLY241025C00750000 | 2024-09-17 11:07AM EDT | 750.00 | 169.25 | 129.10 | 135.95 | 0.00 | - | - | 0 | 53.02% |
| LLY241025C00800000 | 2024-09-27 1:49PM EDT | 800.00 | 90.85 | 83.70 | 88.00 | -44.61 | -32.93% | 3 | 3 | 40.38% |
| LLY241025C00820000 | 2024-09-17 12:26PM EDT | 820.00 | 99.65 | 66.60 | 71.25 | 0.00 | - | - | 2 | 38.06% |
| LLY241025C00840000 | 2024-09-13 3:57PM EDT | 840.00 | 98.43 | 51.95 | 55.40 | 0.00 | - | - | 1 | 35.57% |
| LLY241025C00845000 | 2024-09-27 3:57PM EDT | 845.00 | 49.70 | 47.70 | 52.25 | -39.00 | -43.97% | 9 | 1 | 35.66% |
| LLY241025C00850000 | 2024-09-27 3:42PM EDT | 850.00 | 48.50 | 45.05 | 47.40 | -20.22 | -29.42% | 7 | 27 | 33.70% |
| LLY241025C00855000 | 2024-09-27 2:56PM EDT | 855.00 | 47.21 | 41.40 | 44.30 | -43.79 | -48.12% | 3 | 6 | 33.63% |
| LLY241025C00860000 | 2024-09-20 2:03PM EDT | 860.00 | 80.45 | 38.15 | 41.10 | 0.00 | - | 6 | 11 | 33.32% |
| LLY241025C00865000 | 2024-09-27 11:23AM EDT | 865.00 | 38.02 | 35.85 | 38.35 | -38.33 | -50.20% | 1 | 7 | 33.37% |
| LLY241025C00870000 | 2024-09-27 11:29AM EDT | 870.00 | 33.90 | 32.60 | 35.95 | -41.10 | -54.80% | 4 | 5 | 33.66% |
| LLY241025C00875000 | 2024-09-27 3:48PM EDT | 875.00 | 32.00 | 30.25 | 31.75 | -36.15 | -53.04% | 14 | 6 | 31.91% |
| LLY241025C00880000 | 2024-09-27 2:57PM EDT | 880.00 | 32.00 | 27.50 | 30.55 | -13.50 | -29.67% | 48 | 14 | 33.19% |
| LLY241025C00885000 | 2024-09-27 3:28PM EDT | 885.00 | 27.80 | 25.10 | 26.80 | -34.30 | -55.23% | 64 | 6 | 31.66% |
| LLY241025C00890000 | 2024-09-27 3:09PM EDT | 890.00 | 24.10 | 22.85 | 25.70 | -14.20 | -37.08% | 166 | 15 | 32.78% |
| LLY241025C00895000 | 2024-09-27 12:57PM EDT | 895.00 | 21.60 | 20.55 | 23.25 | -15.15 | -41.22% | 8 | 7 | 32.34% |
| LLY241025C00900000 | 2024-09-27 3:58PM EDT | 900.00 | 19.30 | 18.55 | 19.90 | -14.05 | -42.13% | 70 | 24 | 30.79% |
| LLY241025C00905000 | 2024-09-27 12:57PM EDT | 905.00 | 17.79 | 16.85 | 19.90 | -14.26 | -44.49% | 55 | 113 | 32.75% |
| LLY241025C00910000 | 2024-09-27 3:56PM EDT | 910.00 | 16.00 | 15.10 | 17.65 | -12.43 | -43.72% | 58 | 85 | 32.12% |
| LLY241025C00915000 | 2024-09-27 11:07AM EDT | 915.00 | 14.15 | 13.30 | 16.05 | -11.85 | -45.58% | 2 | 33 | 32.08% |
| LLY241025C00920000 | 2024-09-27 1:00PM EDT | 920.00 | 13.04 | 11.65 | 14.55 | -10.71 | -45.09% | 11 | 97 | 32.02% |
| LLY241025C00925000 | 2024-09-27 3:58PM EDT | 925.00 | 11.00 | 10.45 | 13.15 | -10.05 | -47.74% | 14 | 18 | 31.96% |
| LLY241025C00930000 | 2024-09-27 1:47PM EDT | 930.00 | 11.32 | 8.45 | 11.90 | -8.27 | -42.22% | 18 | 84 | 31.96% |
| LLY241025C00935000 | 2024-09-27 3:53PM EDT | 935.00 | 9.30 | 8.40 | 10.20 | -10.70 | -53.50% | 29 | 83 | 31.22% |
| LLY241025C00940000 | 2024-09-27 3:51PM EDT | 940.00 | 9.00 | 7.40 | 8.30 | -6.76 | -42.89% | 37 | 74 | 29.99% |
| LLY241025C00945000 | 2024-09-27 3:09PM EDT | 945.00 | 8.00 | 5.75 | 7.45 | -5.79 | -41.99% | 27 | 15 | 30.07% |
| LLY241025C00950000 | 2024-09-27 2:23PM EDT | 950.00 | 7.45 | 5.70 | 7.85 | -5.25 | -41.34% | 16 | 30 | 31.99% |
| LLY241025C00955000 | 2024-09-27 1:21PM EDT | 955.00 | 7.35 | 5.00 | 6.70 | -4.25 | -36.64% | 3 | 33 | 31.45% |
| LLY241025C00960000 | 2024-09-27 3:34PM EDT | 960.00 | 5.30 | 4.40 | 6.70 | -4.80 | -47.52% | 113 | 13 | 32.68% |
| LLY241025C00965000 | 2024-09-27 3:44PM EDT | 965.00 | 4.50 | 3.50 | 5.30 | -9.71 | -68.33% | 6 | 7 | 31.41% |
| LLY241025C00970000 | 2024-09-27 3:19PM EDT | 970.00 | 3.70 | 2.91 | 4.70 | -4.14 | -52.81% | 45 | 43 | 31.40% |
| LLY241025C00975000 | 2024-09-27 12:53PM EDT | 975.00 | 3.40 | 2.88 | 4.75 | -6.36 | -65.16% | 1 | 12 | 32.61% |
| LLY241025C00980000 | 2024-09-27 2:55PM EDT | 980.00 | 2.80 | 2.66 | 4.30 | -3.20 | -53.33% | 11 | 33 | 32.76% |
| LLY241025C00985000 | 2024-09-27 3:42PM EDT | 985.00 | 2.75 | 1.81 | 3.65 | -4.75 | -63.33% | 2 | 15 | 32.36% |
| LLY241025C00990000 | 2024-09-27 3:47PM EDT | 990.00 | 2.45 | 2.03 | 3.75 | -2.31 | -48.53% | 13 | 8 | 33.62% |
| LLY241025C00995000 | 2024-09-27 11:36AM EDT | 995.00 | 2.20 | 1.66 | 2.29 | -1.99 | -47.49% | 2 | 4 | 30.73% |
| LLY241025C01000000 | 2024-09-27 3:44PM EDT | 1,000.00 | 1.90 | 1.57 | 2.03 | -1.79 | -48.51% | 57 | 249 | 30.83% |
| LLY241025C01005000 | 2024-09-23 11:23AM EDT | 1,005.00 | 4.73 | 1.14 | 1.84 | 0.00 | - | 1 | 2 | 31.08% |
| LLY241025C01010000 | 2024-09-27 2:24PM EDT | 1,010.00 | 1.62 | 0.90 | 1.80 | -1.30 | -44.52% | 2 | 9 | 31.82% |
| LLY241025C01015000 | 2024-09-27 2:01PM EDT | 1,015.00 | 1.43 | 0.64 | 1.97 | -1.99 | -58.19% | 4 | 48 | 33.30% |
| LLY241025C01020000 | 2024-09-25 9:39AM EDT | 1,020.00 | 3.65 | 0.56 | 3.80 | 0.00 | - | 1 | 5 | 39.64% |
| LLY241025C01025000 | 2024-09-26 1:44PM EDT | 1,025.00 | 1.80 | 0.49 | 3.60 | 0.00 | - | 2 | 23 | 40.06% |
| LLY241025C01040000 | 2024-09-26 3:56PM EDT | 1,040.00 | 1.00 | 0.00 | 1.46 | -0.90 | -47.37% | 4 | 59 | 35.46% |
| LLY241025C01060000 | 2024-09-27 2:34PM EDT | 1,060.00 | 0.62 | 0.00 | 1.04 | -0.47 | -43.12% | 2 | 32 | 36.40% |
| LLY241025C01080000 | 2024-09-24 3:27PM EDT | 1,080.00 | 0.22 | 0.00 | 1.90 | 0.00 | - | 2 | 211 | 43.71% |
| LLY241025C01100000 | 2024-09-27 3:26PM EDT | 1,100.00 | 0.38 | 0.25 | 0.50 | -0.12 | -24.00% | 1 | 57 | 37.79% |
| LLY241025C01160000 | 2024-09-26 12:02PM EDT | 1,160.00 | 1.00 | 0.00 | 1.00 | +0.82 | +455.56% | 1 | 7 | 49.88% |
| LLY241025C01220000 | 2024-09-24 9:30AM EDT | 1,220.00 | 0.27 | 0.00 | 0.47 | 0.00 | - | 1 | 10 | 51.69% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241025P00500000 | 2024-09-12 2:58PM EDT | 500.00 | 1.52 | 0.00 | 3.90 | 0.00 | - | - | 1 | 107.14% |
| LLY241025P00680000 | 2024-09-10 3:43PM EDT | 680.00 | 2.28 | 0.00 | 4.75 | 0.00 | - | - | 1 | 56.48% |
| LLY241025P00720000 | 2024-09-27 10:02AM EDT | 720.00 | 2.48 | 0.14 | 4.00 | +0.98 | +65.33% | 5 | 3 | 51.67% |
| LLY241025P00725000 | 2024-09-10 2:54PM EDT | 725.00 | 2.55 | 0.23 | 3.80 | 0.00 | - | - | 1 | 49.63% |
| LLY241025P00730000 | 2024-09-10 3:43PM EDT | 730.00 | 3.30 | 0.01 | 3.30 | 0.00 | - | - | 1 | 46.63% |
| LLY241025P00745000 | 2024-09-13 11:26AM EDT | 745.00 | 1.55 | 0.88 | 2.99 | -0.34 | -17.99% | 2 | 4 | 41.57% |
| LLY241025P00750000 | 2024-09-27 1:51PM EDT | 750.00 | 1.70 | 0.88 | 2.51 | +0.45 | +36.00% | 8 | 18 | 38.63% |
| LLY241025P00755000 | 2024-09-27 11:59AM EDT | 755.00 | 2.05 | 1.50 | 2.99 | +0.88 | +75.21% | 3 | 1 | 38.90% |
| LLY241025P00760000 | 2024-09-27 3:02PM EDT | 760.00 | 2.10 | 1.58 | 2.99 | +0.47 | +28.83% | 11 | 2 | 37.57% |
| LLY241025P00770000 | 2024-09-09 9:31AM EDT | 770.00 | 2.42 | 1.84 | 3.45 | -1.38 | -36.32% | 2 | 1 | 36.21% |
| LLY241025P00775000 | 2024-09-27 2:23PM EDT | 775.00 | 2.70 | 2.47 | 3.40 | -1.26 | -31.82% | 1 | 8 | 34.71% |
| LLY241025P00780000 | 2024-09-27 3:10PM EDT | 780.00 | 3.04 | 2.89 | 4.10 | +2.04 | +204.00% | 39 | 30 | 35.10% |
| LLY241025P00790000 | 2024-09-27 3:48PM EDT | 790.00 | 4.13 | 2.64 | 6.45 | -0.25 | -5.71% | 25 | 22 | 37.15% |
| LLY241025P00800000 | 2024-09-27 3:48PM EDT | 800.00 | 5.05 | 4.20 | 7.25 | +2.50 | +98.04% | 161 | 83 | 35.50% |
| LLY241025P00805000 | 2024-09-24 10:07AM EDT | 805.00 | 2.70 | 4.25 | 8.85 | 0.00 | - | 1 | 3 | 36.56% |
| LLY241025P00810000 | 2024-09-27 1:02PM EDT | 810.00 | 6.23 | 6.30 | 6.90 | +3.17 | +103.59% | 73 | 5 | 31.74% |
| LLY241025P00815000 | 2024-09-26 10:18AM EDT | 815.00 | 7.37 | 7.00 | 7.80 | +4.67 | +172.96% | 4 | 6 | 31.61% |
| LLY241025P00820000 | 2024-09-27 3:55PM EDT | 820.00 | 8.00 | 7.95 | 10.85 | +4.20 | +110.53% | 10 | 56 | 34.46% |
| LLY241025P00825000 | 2024-09-27 10:55AM EDT | 825.00 | 8.79 | 8.85 | 9.80 | +4.39 | +99.77% | 16 | 45 | 31.23% |
| LLY241025P00830000 | 2024-09-27 3:57PM EDT | 830.00 | 10.50 | 9.85 | 11.35 | +5.75 | +121.05% | 31 | 21 | 31.58% |
| LLY241025P00835000 | 2024-09-27 12:37PM EDT | 835.00 | 10.77 | 11.00 | 13.40 | +5.49 | +103.98% | 14 | 19 | 32.39% |
| LLY241025P00840000 | 2024-09-27 11:25AM EDT | 840.00 | 11.93 | 12.40 | 14.25 | +6.06 | +103.24% | 42 | 45 | 31.52% |
| LLY241025P00845000 | 2024-09-27 10:04AM EDT | 845.00 | 13.80 | 13.00 | 16.15 | +2.10 | +17.95% | 7 | 1 | 31.80% |
| LLY241025P00850000 | 2024-09-27 3:08PM EDT | 850.00 | 15.48 | 14.90 | 16.20 | +8.33 | +116.50% | 37 | 530 | 29.80% |
| LLY241025P00855000 | 2024-09-27 3:08PM EDT | 855.00 | 15.54 | 16.50 | 17.85 | +8.27 | +113.76% | 6 | 18 | 29.55% |
| LLY241025P00860000 | 2024-09-27 3:57PM EDT | 860.00 | 18.70 | 18.70 | 20.15 | +9.60 | +105.49% | 30 | 39 | 29.88% |
| LLY241025P00865000 | 2024-09-27 11:26AM EDT | 865.00 | 19.18 | 20.55 | 22.00 | +9.03 | +88.97% | 4 | 14 | 29.55% |
| LLY241025P00870000 | 2024-09-27 3:42PM EDT | 870.00 | 22.45 | 22.50 | 23.85 | +11.10 | +97.80% | 56 | 46 | 29.09% |
| LLY241025P00875000 | 2024-09-27 3:42PM EDT | 875.00 | 23.45 | 24.75 | 26.15 | +13.60 | +138.07% | 26 | 16 | 28.95% |
| LLY241025P00880000 | 2024-09-27 3:57PM EDT | 880.00 | 26.85 | 27.45 | 28.95 | +11.75 | +77.81% | 451 | 29 | 29.20% |
| LLY241025P00885000 | 2024-09-27 3:25PM EDT | 885.00 | 27.25 | 28.05 | 31.35 | +11.59 | +74.01% | 1,038 | 21 | 28.87% |
| LLY241025P00890000 | 2024-09-27 3:54PM EDT | 890.00 | 32.09 | 30.55 | 33.70 | +12.74 | +65.84% | 480 | 58 | 28.33% |
| LLY241025P00895000 | 2024-09-27 12:24PM EDT | 895.00 | 35.82 | 33.70 | 36.55 | +16.28 | +83.32% | 75 | 128 | 28.17% |
| LLY241025P00900000 | 2024-09-27 3:55PM EDT | 900.00 | 37.80 | 36.35 | 39.70 | +19.80 | +110.00% | 21 | 341 | 28.18% |
| LLY241025P00905000 | 2024-09-27 10:33AM EDT | 905.00 | 35.45 | 39.90 | 42.85 | +13.25 | +59.68% | 8 | 34 | 28.03% |
| LLY241025P00910000 | 2024-09-27 2:56PM EDT | 910.00 | 41.72 | 44.10 | 46.45 | +16.12 | +62.97% | 9 | 87 | 28.25% |
| LLY241025P00915000 | 2024-09-26 10:37AM EDT | 915.00 | 33.63 | 47.10 | 51.20 | +11.29 | +50.54% | 1 | 54 | 29.69% |
| LLY241025P00920000 | 2024-09-27 3:57PM EDT | 920.00 | 51.00 | 51.10 | 53.25 | +26.30 | +106.48% | 9 | 78 | 27.77% |
| LLY241025P00925000 | 2024-09-27 3:59PM EDT | 925.00 | 55.84 | 54.10 | 57.20 | +23.04 | +70.24% | 2 | 208 | 27.99% |
| LLY241025P00930000 | 2024-09-27 12:11PM EDT | 930.00 | 56.60 | 57.90 | 61.25 | +26.10 | +85.57% | 1 | 42 | 28.21% |
| LLY241025P00935000 | 2024-09-20 11:36AM EDT | 935.00 | 32.94 | 60.90 | 66.10 | 0.00 | - | 3 | 8 | 29.44% |
| LLY241025P00940000 | 2024-09-20 11:13AM EDT | 940.00 | 32.25 | 66.00 | 69.65 | 0.00 | - | 1 | 1 | 28.74% |
| LLY241025P00945000 | 2024-09-27 1:30PM EDT | 945.00 | 68.00 | 69.85 | 73.85 | +10.50 | +18.26% | 1 | 10 | 28.83% |
| LLY241025P00950000 | 2024-09-27 3:45PM EDT | 950.00 | 74.25 | 73.80 | 79.25 | +27.25 | +57.98% | 1 | 3 | 30.74% |
| LLY241025P00955000 | 2024-09-19 1:48PM EDT | 955.00 | 53.30 | 78.70 | 82.50 | 0.00 | - | 12 | 7 | 29.05% |
| LLY241025P00960000 | 2024-09-18 12:18PM EDT | 960.00 | 60.73 | 83.35 | 87.10 | 0.00 | - | 6 | 13 | 29.50% |
| LLY241025P00965000 | 2024-09-24 11:36AM EDT | 965.00 | 52.20 | 87.90 | 91.85 | 0.00 | - | 14 | 5 | 30.17% |
| LLY241025P00970000 | 2024-09-27 11:05AM EDT | 970.00 | 90.25 | 91.65 | 97.10 | +37.02 | +69.55% | 8 | 9 | 31.78% |
| LLY241025P00980000 | 2024-09-20 12:43PM EDT | 980.00 | 64.65 | 101.00 | 105.85 | 0.00 | - | 1 | 2 | 31.32% |
| LLY241025P00995000 | 2024-09-20 1:25PM EDT | 995.00 | 70.75 | 114.00 | 120.60 | 0.00 | - | 3 | 1 | 33.77% |
| LLY241025P01000000 | 2024-09-20 9:48AM EDT | 1,000.00 | 69.64 | 119.05 | 126.05 | 0.00 | - | 1 | 2 | 35.86% |
| LLY241025P01005000 | 2024-09-17 10:19AM EDT | 1,005.00 | 97.20 | 123.65 | 130.30 | 0.00 | - | - | 1 | 34.93% |
© 2024 Yahoo. All rights reserved.