Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115C00390000 | 2024-05-21 12:22PM EDT | 390.00 | 426.07 | 505.85 | 509.25 | 0.00 | - | - | 1 | 85.49% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 304.16 | 415.85 | 420.55 | 0.00 | - | 14 | 15 | 51.79% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 480.00 | 289.08 | 407.00 | 411.80 | 0.00 | - | - | 1 | 54.31% |
| LLY241115C00500000 | 2024-06-12 9:38AM EDT | 500.00 | 369.24 | 398.75 | 402.25 | 0.00 | - | 1 | 163 | 67.38% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 510.00 | 268.53 | 381.00 | 390.00 | 0.00 | - | - | 10 | 57.57% |
| LLY241115C00600000 | 2024-06-17 2:06PM EDT | 600.00 | 303.17 | 302.15 | 306.25 | 0.00 | - | 6 | 15 | 53.68% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 620.00 | 172.75 | 244.95 | 253.60 | 0.00 | - | - | 2 | 0.00% |
| LLY241115C00630000 | 2024-06-18 1:28PM EDT | 630.00 | 275.17 | 274.10 | 278.00 | +74.85 | +37.37% | 2 | 2 | 50.34% |
| LLY241115C00640000 | 2024-06-06 9:42AM EDT | 640.00 | 219.30 | 264.70 | 268.60 | 0.00 | - | - | 1 | 50.89% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 650.00 | 185.20 | 255.30 | 259.40 | 0.00 | - | 3 | 4 | 49.84% |
| LLY241115C00670000 | 2024-06-03 11:12AM EDT | 670.00 | 191.10 | 237.05 | 240.80 | 0.00 | - | 1 | 6 | 47.51% |
| LLY241115C00680000 | 2024-06-10 3:41PM EDT | 680.00 | 212.06 | 228.00 | 231.70 | 0.00 | - | 3 | 6 | 46.47% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 690.00 | 122.10 | 208.00 | 215.05 | 0.00 | - | 1 | 2 | 39.59% |
| LLY241115C00700000 | 2024-06-14 9:42AM EDT | 700.00 | 210.00 | 210.10 | 213.90 | 0.00 | - | - | 2 | 44.62% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 710.00 | 128.64 | 201.25 | 205.05 | 0.00 | - | 1 | 29 | 43.67% |
| LLY241115C00720000 | 2024-06-03 1:08PM EDT | 720.00 | 149.00 | 192.55 | 195.95 | 0.00 | - | 1 | 25 | 42.54% |
| LLY241115C00740000 | 2024-06-11 9:30AM EDT | 740.00 | 170.51 | 176.55 | 179.50 | 0.00 | - | 1 | 1 | 41.27% |
| LLY241115C00750000 | 2024-06-18 11:12AM EDT | 750.00 | 171.00 | 167.80 | 170.85 | +1.50 | +0.88% | 75 | 187 | 40.31% |
| LLY241115C00760000 | 2024-06-11 12:37PM EDT | 760.00 | 140.52 | 160.20 | 163.00 | 0.00 | - | 6 | 13 | 39.76% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 770.00 | 89.50 | 152.25 | 155.00 | 0.00 | - | 2 | 24 | 39.07% |
| LLY241115C00780000 | 2024-06-10 3:30PM EDT | 780.00 | 130.68 | 143.85 | 146.75 | 0.00 | - | 8 | 18 | 38.19% |
| LLY241115C00790000 | 2024-06-12 12:28PM EDT | 790.00 | 123.20 | 136.80 | 139.20 | 0.00 | - | 1 | 53 | 37.63% |
| LLY241115C00800000 | 2024-06-17 12:58PM EDT | 800.00 | 132.01 | 129.60 | 131.65 | 0.00 | - | 44 | 132 | 37.00% |
| LLY241115C00810000 | 2024-06-14 10:49AM EDT | 810.00 | 116.82 | 122.55 | 124.55 | 0.00 | - | 18 | 70 | 36.53% |
| LLY241115C00820000 | 2024-06-18 12:29PM EDT | 820.00 | 115.96 | 115.55 | 118.75 | -2.04 | -1.73% | 2 | 53 | 36.62% |
| LLY241115C00830000 | 2024-06-18 2:35PM EDT | 830.00 | 110.07 | 108.90 | 110.95 | +1.72 | +1.59% | 6 | 50 | 35.65% |
| LLY241115C00840000 | 2024-06-18 2:35PM EDT | 840.00 | 104.53 | 102.70 | 104.90 | +0.59 | +0.57% | 5 | 42 | 35.45% |
| LLY241115C00850000 | 2024-06-18 10:43AM EDT | 850.00 | 98.25 | 96.70 | 98.30 | -1.25 | -1.26% | 201 | 279 | 34.91% |
| LLY241115C00860000 | 2024-06-17 1:04PM EDT | 860.00 | 93.52 | 90.65 | 92.55 | 0.00 | - | 10 | 50 | 34.67% |
| LLY241115C00870000 | 2024-06-18 12:23PM EDT | 870.00 | 86.71 | 85.35 | 87.05 | -2.29 | -2.57% | 20 | 36 | 34.46% |
| LLY241115C00880000 | 2024-06-18 2:16PM EDT | 880.00 | 79.85 | 80.15 | 81.65 | -1.49 | -1.83% | 1 | 34 | 34.21% |
| LLY241115C00890000 | 2024-06-18 1:11PM EDT | 890.00 | 74.85 | 74.60 | 76.35 | -4.15 | -5.25% | 3 | 27 | 33.91% |
| LLY241115C00900000 | 2024-06-18 12:23PM EDT | 900.00 | 71.00 | 69.85 | 71.25 | +1.40 | +2.01% | 41 | 92 | 33.61% |
| LLY241115C00910000 | 2024-06-14 10:32AM EDT | 910.00 | 63.05 | 65.15 | 66.65 | 0.00 | - | 2 | 33 | 33.45% |
| LLY241115C00920000 | 2024-06-17 11:51AM EDT | 920.00 | 61.35 | 61.00 | 62.25 | 0.00 | - | 2 | 19 | 33.29% |
| LLY241115C00930000 | 2024-06-18 12:01PM EDT | 930.00 | 58.05 | 56.45 | 58.00 | -0.09 | -0.15% | 3 | 17 | 33.11% |
| LLY241115C00940000 | 2024-06-17 3:31PM EDT | 940.00 | 54.50 | 52.65 | 54.20 | 0.00 | - | 2 | 109 | 33.04% |
| LLY241115C00950000 | 2024-06-18 2:00PM EDT | 950.00 | 48.50 | 49.10 | 50.45 | -4.30 | -8.14% | 1 | 17 | 32.90% |
| LLY241115C00960000 | 2024-06-18 11:29AM EDT | 960.00 | 47.67 | 45.50 | 46.95 | +0.67 | +1.43% | 1 | 80 | 32.80% |
| LLY241115C00970000 | 2024-06-17 1:56PM EDT | 970.00 | 44.15 | 42.15 | 43.40 | 0.00 | - | 2 | 46 | 32.59% |
| LLY241115C00980000 | 2024-06-18 12:16PM EDT | 980.00 | 40.01 | 38.85 | 40.50 | -1.31 | -3.17% | 5 | 18 | 32.60% |
| LLY241115C00990000 | 2024-06-17 1:56PM EDT | 990.00 | 38.05 | 36.15 | 37.65 | 0.00 | - | 2 | 22 | 32.55% |
| LLY241115C01000000 | 2024-06-18 9:50AM EDT | 1,000.00 | 34.90 | 33.55 | 35.00 | +0.45 | +1.31% | 6 | 193 | 32.52% |
| LLY241115C01020000 | 2024-06-17 2:17PM EDT | 1,020.00 | 30.03 | 28.75 | 30.00 | 0.00 | - | 5 | 202 | 32.38% |
| LLY241115C01040000 | 2024-06-18 11:55AM EDT | 1,040.00 | 26.12 | 24.60 | 25.65 | +0.12 | +0.46% | 1 | 25 | 32.27% |
| LLY241115C01060000 | 2024-06-18 11:25AM EDT | 1,060.00 | 22.15 | 20.85 | 21.90 | +4.30 | +24.09% | 2 | 13 | 32.20% |
| LLY241115C01080000 | 2024-06-18 10:10AM EDT | 1,080.00 | 19.13 | 17.75 | 18.75 | -0.49 | -2.50% | 1 | 516 | 32.21% |
| LLY241115C01100000 | 2024-06-18 10:41AM EDT | 1,100.00 | 16.40 | 15.10 | 15.90 | -0.10 | -0.61% | 100 | 113 | 32.15% |
| LLY241115C01120000 | 2024-06-17 11:29AM EDT | 1,120.00 | 13.31 | 12.75 | 13.95 | 0.00 | - | 2 | 4 | 32.46% |
| LLY241115C01140000 | 2024-06-17 10:46AM EDT | 1,140.00 | 11.00 | 10.80 | 11.75 | 0.00 | - | 1 | 76 | 32.37% |
| LLY241115C01160000 | 2024-06-18 9:42AM EDT | 1,160.00 | 9.85 | 9.10 | 10.25 | -0.15 | -1.50% | 1 | 10 | 32.62% |
| LLY241115C01180000 | 2024-06-10 3:46PM EDT | 1,180.00 | 7.00 | 7.70 | 8.50 | 0.00 | - | 3 | 8 | 32.44% |
| LLY241115C01200000 | 2024-06-14 1:05PM EDT | 1,200.00 | 5.70 | 6.40 | 7.45 | 0.00 | - | 1 | 12 | 32.73% |
| LLY241115C01240000 | 2024-06-11 9:36AM EDT | 1,240.00 | 3.80 | 4.50 | 5.40 | 0.00 | - | 1 | 5 | 32.86% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00390000 | 2024-06-17 11:35AM EDT | 390.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 52.81% |
| LLY241115P00400000 | 2024-06-17 11:35AM EDT | 400.00 | 0.26 | 0.00 | 1.13 | 0.00 | - | 2 | 2 | 52.05% |
| LLY241115P00490000 | 2024-05-31 12:27PM EDT | 490.00 | 1.30 | 0.01 | 1.66 | 0.00 | - | 2 | 4 | 46.28% |
| LLY241115P00500000 | 2024-06-07 2:01PM EDT | 500.00 | 0.85 | 0.05 | 1.74 | 0.00 | - | 2 | 2 | 45.22% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 510.00 | 1.77 | 0.02 | 1.83 | 0.00 | - | - | 1 | 44.19% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 520.00 | 2.21 | 0.42 | 1.65 | 0.00 | - | 12 | 12 | 42.11% |
| LLY241115P00550000 | 2024-06-11 12:15PM EDT | 550.00 | 2.12 | 0.61 | 2.05 | 0.00 | - | - | 100 | 39.61% |
| LLY241115P00560000 | 2024-06-10 9:53AM EDT | 560.00 | 2.39 | 0.71 | 2.20 | 0.00 | - | 1 | 11 | 38.78% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 570.00 | 5.75 | 0.73 | 3.25 | 0.00 | - | 2 | 7 | 40.28% |
| LLY241115P00580000 | 2024-05-31 3:56PM EDT | 580.00 | 4.05 | 0.93 | 2.79 | 0.00 | - | 1 | 7 | 37.81% |
| LLY241115P00590000 | 2024-06-03 11:21AM EDT | 590.00 | 3.99 | 1.15 | 2.85 | 0.00 | - | 1 | 4 | 36.66% |
| LLY241115P00600000 | 2024-06-17 2:22PM EDT | 600.00 | 2.70 | 1.65 | 3.15 | 0.00 | - | 1 | 26 | 36.07% |
| LLY241115P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 5.95 | 1.69 | 3.45 | 0.00 | - | 2 | 6 | 35.43% |
| LLY241115P00620000 | 2024-06-17 1:19PM EDT | 620.00 | 3.30 | 2.00 | 3.95 | 0.00 | - | 23 | 30 | 35.11% |
| LLY241115P00630000 | 2024-06-17 11:39AM EDT | 630.00 | 3.85 | 2.43 | 4.35 | 0.00 | - | 24 | 19 | 34.53% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 640.00 | 9.73 | 2.86 | 4.75 | 0.00 | - | 2 | 2 | 33.88% |
| LLY241115P00650000 | 2024-06-11 10:21AM EDT | 650.00 | 5.80 | 3.80 | 4.60 | 0.00 | - | 2 | 56 | 32.34% |
| LLY241115P00660000 | 2024-06-18 9:47AM EDT | 660.00 | 5.00 | 4.65 | 5.05 | -0.25 | -4.76% | 1 | 14 | 31.74% |
| LLY241115P00670000 | 2024-06-13 10:44AM EDT | 670.00 | 6.52 | 5.30 | 5.65 | 0.00 | - | 10 | 18 | 31.28% |
| LLY241115P00680000 | 2024-06-06 11:08AM EDT | 680.00 | 10.77 | 5.90 | 6.60 | 0.00 | - | 1 | 14 | 31.18% |
| LLY241115P00690000 | 2024-06-13 3:43PM EDT | 690.00 | 8.20 | 6.75 | 7.20 | 0.00 | - | 7 | 60 | 30.55% |
| LLY241115P00700000 | 2024-06-17 12:29PM EDT | 700.00 | 7.53 | 7.65 | 8.05 | -1.02 | -11.93% | 1 | 161 | 30.13% |
| LLY241115P00710000 | 2024-06-18 10:47AM EDT | 710.00 | 8.95 | 8.60 | 9.15 | -0.80 | -8.21% | 1 | 37 | 29.87% |
| LLY241115P00720000 | 2024-06-18 1:34PM EDT | 720.00 | 10.35 | 9.60 | 10.20 | -1.15 | -10.00% | 3 | 17 | 29.46% |
| LLY241115P00730000 | 2024-06-17 3:38PM EDT | 730.00 | 10.91 | 10.85 | 11.50 | -1.24 | -10.21% | 1 | 48 | 29.18% |
| LLY241115P00740000 | 2024-06-18 12:09PM EDT | 740.00 | 12.21 | 12.30 | 12.95 | -1.30 | -9.62% | 1 | 30 | 28.91% |
| LLY241115P00750000 | 2024-06-18 11:45AM EDT | 750.00 | 13.62 | 13.75 | 14.50 | -1.82 | -11.79% | 1 | 206 | 28.60% |
| LLY241115P00760000 | 2024-06-17 1:11PM EDT | 760.00 | 16.70 | 15.60 | 16.25 | 0.00 | - | 8 | 85 | 28.33% |
| LLY241115P00770000 | 2024-06-17 3:58PM EDT | 770.00 | 19.24 | 17.40 | 18.15 | 0.00 | - | 9 | 85 | 28.05% |
| LLY241115P00780000 | 2024-06-18 10:19AM EDT | 780.00 | 19.49 | 19.50 | 20.35 | -2.17 | -10.02% | 11 | 152 | 27.85% |
| LLY241115P00790000 | 2024-06-18 2:29PM EDT | 790.00 | 22.75 | 21.80 | 22.65 | -3.60 | -13.66% | 1 | 34 | 27.60% |
| LLY241115P00800000 | 2024-06-18 10:04AM EDT | 800.00 | 25.25 | 24.30 | 25.35 | -0.75 | -2.88% | 9 | 106 | 27.45% |
| LLY241115P00810000 | 2024-06-18 12:17PM EDT | 810.00 | 27.75 | 27.15 | 28.10 | -2.38 | -7.90% | 5 | 42 | 27.22% |
| LLY241115P00820000 | 2024-06-17 9:38AM EDT | 820.00 | 33.40 | 30.20 | 32.00 | 0.00 | - | 1 | 31 | 27.46% |
| LLY241115P00830000 | 2024-06-17 3:26PM EDT | 830.00 | 35.10 | 33.20 | 34.35 | 0.00 | - | 55 | 45 | 26.79% |
| LLY241115P00840000 | 2024-06-18 10:13AM EDT | 840.00 | 38.20 | 36.75 | 37.85 | -0.75 | -1.93% | 2 | 56 | 26.59% |
| LLY241115P00850000 | 2024-06-18 10:33AM EDT | 850.00 | 41.40 | 40.50 | 41.65 | -1.00 | -2.36% | 1 | 234 | 26.41% |
| LLY241115P00860000 | 2024-06-18 11:14AM EDT | 860.00 | 44.05 | 44.50 | 45.70 | -4.00 | -8.32% | 1 | 9 | 26.23% |
| LLY241115P00870000 | 2024-06-17 12:08PM EDT | 870.00 | 50.45 | 48.20 | 50.05 | -1.65 | -3.17% | 2 | 7 | 26.07% |
| LLY241115P00880000 | 2024-06-17 3:22PM EDT | 880.00 | 55.00 | 52.80 | 54.55 | 0.00 | - | 6 | 9 | 25.86% |
| LLY241115P00890000 | 2024-06-18 11:25AM EDT | 890.00 | 58.00 | 57.95 | 59.40 | -3.95 | -6.38% | 8 | 13 | 25.69% |
| LLY241115P00900000 | 2024-06-18 1:22PM EDT | 900.00 | 63.60 | 63.00 | 64.55 | -3.45 | -5.15% | 1 | 38 | 25.53% |
| LLY241115P00910000 | 2024-06-18 11:35AM EDT | 910.00 | 66.32 | 68.45 | 69.85 | -5.93 | -8.21% | 1 | 8 | 25.32% |
| LLY241115P00920000 | 2024-06-18 11:35AM EDT | 920.00 | 71.69 | 73.95 | 75.45 | -9.16 | -11.33% | 13 | 7 | 25.13% |
| LLY241115P00930000 | 2024-06-18 11:07AM EDT | 930.00 | 79.50 | 79.75 | 81.50 | -5.60 | -6.58% | 1 | 7 | 25.01% |
© 2024 Yahoo. All rights reserved.