Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321C00370000 | 2024-04-17 11:17AM EDT | 370.00 | 403.44 | 376.00 | 385.00 | 0.00 | - | - | 1 | 60.03% |
| LLY250321C00450000 | 2024-04-30 10:08AM EDT | 450.00 | 365.00 | 302.00 | 311.00 | 0.00 | - | 4 | 2 | 50.98% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 500.00 | 259.96 | 257.00 | 266.00 | 0.00 | - | 1 | 0 | 49.06% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 249.00 | 258.00 | 0.00 | - | - | 0 | 48.57% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 234.39 | 240.00 | 249.00 | 0.00 | - | - | 1 | 47.43% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 530.00 | 239.03 | 232.00 | 241.00 | 0.00 | - | 1 | 1 | 46.87% |
| LLY250321C00550000 | 2024-03-28 12:05PM EDT | 550.00 | 273.45 | 219.80 | 226.10 | 0.00 | - | 3 | 3 | 46.22% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 560.00 | 205.78 | 208.30 | 215.95 | 0.00 | - | 1 | 2 | 44.40% |
| LLY250321C00590000 | 2024-04-11 3:04PM EDT | 590.00 | 218.10 | 185.10 | 193.00 | 0.00 | - | - | 1 | 42.73% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 600.00 | 216.92 | 177.35 | 185.00 | 0.00 | - | 1 | 2 | 41.92% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 163.40 | 171.00 | 0.00 | - | 1 | 1 | 41.12% |
| LLY250321C00630000 | 2024-04-19 3:52PM EDT | 630.00 | 158.00 | 156.70 | 164.00 | 0.00 | - | 1 | 1 | 40.64% |
| LLY250321C00640000 | 2024-04-30 9:31AM EDT | 640.00 | 192.05 | 149.40 | 157.00 | 0.00 | - | 1 | 2 | 40.11% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 650.00 | 163.60 | 142.65 | 150.00 | 0.00 | - | - | 1 | 39.55% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 660.00 | 139.96 | 136.80 | 144.00 | 0.00 | - | 1 | 10 | 39.34% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 670.00 | 135.91 | 130.45 | 137.90 | -26.14 | -16.13% | 1 | 1 | 39.04% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 680.00 | 129.05 | 124.75 | 131.30 | 0.00 | - | 5 | 5 | 38.49% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 690.00 | 149.60 | 118.55 | 125.05 | 0.00 | - | - | 1 | 38.02% |
| LLY250321C00700000 | 2024-05-03 3:58PM EDT | 700.00 | 116.80 | 113.00 | 119.90 | -26.35 | -18.41% | 1 | 9 | 37.93% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 710.00 | 141.52 | 107.65 | 114.30 | 0.00 | - | 4 | 16 | 37.62% |
| LLY250321C00720000 | 2024-04-30 9:32AM EDT | 720.00 | 109.80 | 102.05 | 108.50 | -32.71 | -22.95% | 1 | 6 | 37.17% |
| LLY250321C00730000 | 2024-05-03 2:36PM EDT | 730.00 | 103.00 | 97.20 | 103.25 | -19.00 | -15.57% | 12 | 32 | 36.88% |
| LLY250321C00740000 | 2024-05-03 9:31AM EDT | 740.00 | 100.95 | 92.00 | 98.00 | -5.05 | -4.76% | 2 | 9 | 36.53% |
| LLY250321C00750000 | 2024-05-03 2:20PM EDT | 750.00 | 93.65 | 87.55 | 93.05 | -8.60 | -8.41% | 8 | 24 | 36.25% |
| LLY250321C00760000 | 2024-05-02 3:50PM EDT | 760.00 | 96.85 | 83.25 | 88.40 | 0.00 | - | 17 | 29 | 36.02% |
| LLY250321C00770000 | 2024-05-02 3:50PM EDT | 770.00 | 92.00 | 78.75 | 83.60 | 0.00 | - | 8 | 49 | 35.68% |
| LLY250321C00780000 | 2024-05-03 12:11PM EDT | 780.00 | 77.00 | 74.65 | 79.15 | -29.80 | -27.90% | 1 | 27 | 35.42% |
| LLY250321C00790000 | 2024-05-03 3:50PM EDT | 790.00 | 73.49 | 70.20 | 75.20 | -11.96 | -14.00% | 10 | 8 | 35.28% |
| LLY250321C00800000 | 2024-05-03 2:11PM EDT | 800.00 | 72.60 | 64.40 | 71.40 | -20.10 | -21.68% | 47 | 76 | 35.15% |
| LLY250321C00820000 | 2024-05-02 1:57PM EDT | 820.00 | 73.90 | 59.00 | 64.60 | 0.00 | - | 41 | 197 | 35.02% |
| LLY250321C00840000 | 2024-05-03 10:20AM EDT | 840.00 | 55.50 | 51.75 | 57.55 | -22.75 | -29.07% | 2 | 28 | 34.61% |
| LLY250321C00860000 | 2024-05-01 3:02PM EDT | 860.00 | 70.70 | 45.50 | 51.35 | 0.00 | - | 7 | 8 | 34.31% |
| LLY250321C00880000 | 2024-05-03 3:50PM EDT | 880.00 | 43.18 | 40.35 | 46.20 | -8.47 | -16.40% | 12 | 10 | 34.23% |
| LLY250321C00900000 | 2024-05-03 10:20AM EDT | 900.00 | 38.55 | 36.05 | 41.20 | -7.60 | -16.47% | 3 | 37 | 34.02% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 920.00 | 39.85 | 30.95 | 35.65 | 0.00 | - | 2 | 12 | 33.40% |
| LLY250321C00940000 | 2024-05-02 3:55PM EDT | 940.00 | 35.35 | 26.85 | 33.00 | 0.00 | - | 4 | 13 | 33.84% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 960.00 | 31.30 | 24.55 | 27.30 | 0.00 | - | 2 | 2 | 32.75% |
| LLY250321C00980000 | 2024-05-02 3:39PM EDT | 980.00 | 24.21 | 21.35 | 24.85 | -4.19 | -14.75% | 2 | 12 | 32.97% |
| LLY250321C01000000 | 2024-05-02 1:19PM EDT | 1,000.00 | 25.50 | 16.70 | 21.55 | 0.00 | - | 18 | 94 | 32.63% |
| LLY250321C01020000 | 2024-05-01 1:24PM EDT | 1,020.00 | 28.05 | 16.20 | 20.40 | 0.00 | - | 2 | 6 | 33.28% |
| LLY250321C01040000 | 2024-05-01 1:25PM EDT | 1,040.00 | 25.00 | 14.00 | 18.15 | 0.00 | - | 8 | 20 | 33.24% |
| LLY250321C01060000 | 2024-05-01 1:26PM EDT | 1,060.00 | 21.90 | 12.20 | 15.20 | 0.00 | - | 3 | 16 | 32.61% |
| LLY250321C01080000 | 2024-05-01 1:34PM EDT | 1,080.00 | 19.60 | 10.00 | 15.25 | 0.00 | - | 2 | 3 | 33.74% |
| LLY250321C01100000 | 2024-05-03 3:11PM EDT | 1,100.00 | 11.70 | 8.95 | 13.30 | -2.30 | -16.43% | 5 | 186 | 33.51% |
| LLY250321C01120000 | 2024-05-03 11:40AM EDT | 1,120.00 | 9.65 | 7.50 | 13.10 | -5.90 | -37.94% | 2 | 123 | 34.38% |
| LLY250321C01140000 | 2024-04-22 3:23PM EDT | 1,140.00 | 8.40 | 7.65 | 13.00 | -3.65 | -30.29% | 1 | 123 | 35.29% |
| LLY250321C01160000 | 2024-05-03 2:02PM EDT | 1,160.00 | 7.65 | 6.75 | 8.45 | -2.30 | -23.12% | 5 | 272 | 32.64% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00370000 | 2024-04-24 2:53PM EDT | 370.00 | 2.20 | 0.00 | 7.90 | 0.00 | - | - | 1 | 50.34% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 400.00 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 46.41% |
| LLY250321P00450000 | 2024-05-01 2:14PM EDT | 450.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 1 | 44 | 40.01% |
| LLY250321P00470000 | 2024-04-30 12:16PM EDT | 470.00 | 4.69 | 0.05 | 10.00 | 0.00 | - | 30 | 57 | 37.56% |
| LLY250321P00480000 | 2024-04-26 12:56PM EDT | 480.00 | 8.20 | 1.07 | 8.00 | 0.00 | - | 1 | 3 | 34.05% |
| LLY250321P00500000 | 2024-05-01 2:48PM EDT | 500.00 | 6.21 | 6.90 | 9.10 | 0.00 | - | 11 | 106 | 32.55% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 6.45 | 11.80 | 0.00 | - | 1 | 2 | 33.68% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 520.00 | 12.80 | 9.15 | 13.25 | 0.00 | - | 1 | 9 | 33.51% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 530.00 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 32.44% |
| LLY250321P00540000 | 2024-05-03 11:27AM EDT | 540.00 | 11.50 | 10.70 | 13.35 | -4.10 | -26.28% | 1 | 23 | 30.85% |
| LLY250321P00550000 | 2024-05-01 1:31PM EDT | 550.00 | 11.29 | 12.80 | 14.40 | 0.00 | - | 5 | 41 | 30.27% |
| LLY250321P00560000 | 2024-05-03 9:35AM EDT | 560.00 | 14.40 | 14.45 | 19.10 | -6.85 | -32.24% | 5 | 65 | 32.03% |
| LLY250321P00570000 | 2024-04-30 3:32PM EDT | 570.00 | 13.60 | 15.95 | 18.55 | 0.00 | - | 1 | 40 | 30.27% |
| LLY250321P00580000 | 2024-04-30 12:39PM EDT | 580.00 | 15.60 | 17.75 | 22.90 | 0.00 | - | 1 | 51 | 31.42% |
| LLY250321P00600000 | 2024-05-03 11:11AM EDT | 600.00 | 23.01 | 21.60 | 26.05 | +5.36 | +30.37% | 4 | 172 | 30.20% |
| LLY250321P00610000 | 2024-04-04 3:31PM EDT | 610.00 | 25.75 | 23.90 | 30.00 | 0.00 | - | 7 | 8 | 30.70% |
| LLY250321P00620000 | 2024-05-02 12:21PM EDT | 620.00 | 23.36 | 26.40 | 30.30 | 0.00 | - | 2 | 51 | 29.33% |
| LLY250321P00630000 | 2024-04-19 10:47AM EDT | 630.00 | 36.90 | 29.00 | 33.95 | 0.00 | - | 1 | 2 | 29.51% |
| LLY250321P00640000 | 2024-04-30 9:31AM EDT | 640.00 | 28.34 | 31.85 | 34.00 | 0.00 | - | 3 | 7 | 27.97% |
| LLY250321P00650000 | 2024-05-03 12:47PM EDT | 650.00 | 35.18 | 34.80 | 37.20 | +3.98 | +12.76% | 70 | 41 | 27.81% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 660.00 | 39.75 | 37.90 | 43.00 | 0.00 | - | 1 | 3 | 28.65% |
| LLY250321P00670000 | 2024-05-03 11:04AM EDT | 670.00 | 43.22 | 41.30 | 43.50 | +6.06 | +16.31% | 2 | 73 | 27.20% |
| LLY250321P00680000 | 2024-04-04 10:33AM EDT | 680.00 | 42.80 | 44.85 | 49.75 | 0.00 | - | 1 | 19 | 28.02% |
| LLY250321P00690000 | 2024-05-01 10:43AM EDT | 690.00 | 40.70 | 46.95 | 53.55 | 0.00 | - | 1 | 9 | 27.77% |
| LLY250321P00700000 | 2024-05-02 2:26PM EDT | 700.00 | 47.10 | 52.40 | 57.90 | 0.00 | - | 2 | 98 | 27.65% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 710.00 | 54.20 | 56.60 | 61.95 | 0.00 | - | 2 | 6 | 27.34% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 720.00 | 51.25 | 61.05 | 65.75 | 0.00 | - | 3 | 10 | 26.86% |
| LLY250321P00730000 | 2024-04-30 10:01AM EDT | 730.00 | 50.35 | 65.60 | 70.75 | 0.00 | - | 1 | 3 | 26.76% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 740.00 | 71.10 | 70.40 | 76.30 | 0.00 | - | 2 | 1 | 26.77% |
| LLY250321P00750000 | 2024-04-30 10:23AM EDT | 750.00 | 58.61 | 74.60 | 80.25 | 0.00 | - | 1 | 15 | 26.13% |
| LLY250321P00760000 | 2024-05-02 2:47PM EDT | 760.00 | 72.85 | 80.45 | 85.45 | 0.00 | - | 4 | 9 | 25.87% |
| LLY250321P00770000 | 2024-05-02 2:48PM EDT | 770.00 | 77.15 | 85.85 | 91.05 | 0.00 | - | 6 | 6 | 25.68% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 780.00 | 74.15 | 91.25 | 97.15 | 0.00 | - | 1 | 23 | 25.60% |
| LLY250321P00790000 | 2024-05-01 3:05PM EDT | 790.00 | 79.80 | 97.20 | 102.30 | 0.00 | - | 1 | 6 | 25.09% |
| LLY250321P00800000 | 2024-05-02 10:57AM EDT | 800.00 | 91.41 | 102.85 | 108.70 | 0.00 | - | 6 | 211 | 24.96% |
| LLY250321P00820000 | 2024-04-30 9:42AM EDT | 820.00 | 98.55 | 115.40 | 121.40 | 0.00 | - | 6 | 12 | 24.44% |
| LLY250321P00840000 | 2024-04-16 9:42AM EDT | 840.00 | 130.15 | 128.50 | 135.00 | 0.00 | - | - | 3 | 23.96% |
| LLY250321P00900000 | 2024-05-02 1:43PM EDT | 900.00 | 158.55 | 172.75 | 181.00 | 0.00 | - | 17 | 11 | 22.81% |
| LLY250321P00920000 | 2024-05-03 1:08PM EDT | 920.00 | 189.20 | 189.00 | 196.90 | +12.65 | +7.17% | 2 | 5 | 22.01% |
| LLY250321P01000000 | 2024-03-22 1:52PM EDT | 1,000.00 | 233.75 | 271.00 | 281.00 | 0.00 | - | 1 | 1 | 29.62% |
© 2024 Yahoo. All rights reserved.