Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620C00400000 | 2024-03-20 12:08PM EDT | 400.00 | 390.00 | 346.00 | 355.00 | 0.00 | - | - | 5 | 51.93% |
| LLY250620C00500000 | 2024-04-19 2:39PM EDT | 500.00 | 264.05 | 266.00 | 275.00 | 0.00 | - | 1 | 1 | 48.24% |
| LLY250620C00510000 | 2024-04-19 12:13PM EDT | 510.00 | 260.66 | 258.00 | 266.00 | 0.00 | - | 1 | 1 | 47.12% |
| LLY250620C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 243.87 | 250.00 | 258.00 | 0.00 | - | 1 | 0 | 46.51% |
| LLY250620C00570000 | 2024-04-25 10:43AM EDT | 570.00 | 202.78 | 211.00 | 218.95 | 0.00 | - | 1 | 4 | 43.45% |
| LLY250620C00580000 | 2024-04-05 10:16AM EDT | 580.00 | 250.00 | 204.10 | 211.95 | 0.00 | - | 1 | 3 | 43.11% |
| LLY250620C00600000 | 2024-05-01 12:37PM EDT | 600.00 | 231.99 | 189.00 | 197.00 | 0.00 | - | 2 | 6 | 41.91% |
| LLY250620C00610000 | 2024-03-20 12:08PM EDT | 610.00 | 221.00 | 181.55 | 187.50 | 0.00 | - | - | 1 | 40.47% |
| LLY250620C00640000 | 2024-03-12 2:06PM EDT | 640.00 | 191.99 | 189.00 | 196.95 | 0.00 | - | - | 2 | 50.20% |
| LLY250620C00660000 | 2024-04-30 3:09PM EDT | 660.00 | 190.80 | 150.30 | 156.95 | 0.00 | - | 2 | 11 | 39.37% |
| LLY250620C00670000 | 2024-03-12 3:57PM EDT | 670.00 | 174.40 | 171.30 | 177.50 | 0.00 | - | - | 1 | 48.41% |
| LLY250620C00690000 | 2024-04-15 11:48AM EDT | 690.00 | 164.50 | 132.65 | 138.65 | 0.00 | - | 2 | 5 | 38.22% |
| LLY250620C00700000 | 2024-05-03 11:22AM EDT | 700.00 | 128.15 | 126.75 | 134.00 | -18.10 | -12.38% | 17 | 53 | 38.25% |
| LLY250620C00720000 | 2024-04-25 1:08PM EDT | 720.00 | 121.00 | 116.55 | 125.00 | 0.00 | - | - | 2 | 38.27% |
| LLY250620C00730000 | 2024-05-03 10:05AM EDT | 730.00 | 114.80 | 111.10 | 117.15 | +1.00 | +0.88% | 5 | 3 | 37.11% |
| LLY250620C00740000 | 2024-05-03 3:53PM EDT | 740.00 | 111.30 | 107.05 | 111.85 | -3.70 | -3.22% | 4 | 24 | 36.76% |
| LLY250620C00750000 | 2024-05-03 2:38PM EDT | 750.00 | 108.00 | 102.30 | 107.10 | -12.85 | -10.63% | 3 | 22 | 36.55% |
| LLY250620C00760000 | 2024-04-26 3:20PM EDT | 760.00 | 102.45 | 97.20 | 102.30 | -4.25 | -3.98% | 1 | 25 | 36.27% |
| LLY250620C00770000 | 2024-05-02 3:37PM EDT | 770.00 | 107.75 | 93.10 | 98.10 | 0.00 | - | 2 | 72 | 36.16% |
| LLY250620C00780000 | 2024-05-01 2:30PM EDT | 780.00 | 120.00 | 88.65 | 93.60 | 0.00 | - | 4 | 21 | 35.90% |
| LLY250620C00790000 | 2024-05-03 2:56PM EDT | 790.00 | 90.45 | 84.50 | 89.40 | -19.55 | -17.77% | 10 | 51 | 35.70% |
| LLY250620C00800000 | 2024-04-30 12:46PM EDT | 800.00 | 108.00 | 80.15 | 85.45 | 0.00 | - | 9 | 210 | 35.55% |
| LLY250620C00820000 | 2024-04-18 1:34PM EDT | 820.00 | 90.57 | 73.00 | 77.70 | 0.00 | - | 4 | 10 | 35.16% |
| LLY250620C00840000 | 2024-05-03 1:36PM EDT | 840.00 | 69.60 | 66.25 | 70.60 | -5.90 | -7.81% | 1 | 8 | 34.83% |
| LLY250620C00860000 | 2024-05-03 3:29PM EDT | 860.00 | 63.95 | 59.15 | 66.10 | -5.79 | -8.30% | 23 | 4 | 35.21% |
| LLY250620C00880000 | 2024-05-01 3:37PM EDT | 880.00 | 77.70 | 53.75 | 60.25 | 0.00 | - | 1 | 7 | 35.00% |
| LLY250620C00900000 | 2024-05-01 3:17PM EDT | 900.00 | 73.65 | 48.60 | 54.55 | 0.00 | - | 4 | 11 | 34.71% |
| LLY250620C00920000 | 2024-05-01 12:33PM EDT | 920.00 | 65.70 | 43.35 | 49.90 | 0.00 | - | 13 | 15 | 34.64% |
| LLY250620C00940000 | 2024-04-16 3:18PM EDT | 940.00 | 55.85 | 37.95 | 44.45 | 0.00 | - | - | 2 | 34.16% |
| LLY250620C00960000 | 2024-04-30 10:24AM EDT | 960.00 | 58.10 | 35.45 | 41.15 | 0.00 | - | 1 | 5 | 34.32% |
| LLY250620C00980000 | 2024-04-02 9:43AM EDT | 980.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LLY250620C01000000 | 2024-05-03 1:28PM EDT | 1,000.00 | 32.52 | 28.00 | 32.50 | -12.48 | -27.73% | 2 | 39 | 33.52% |
| LLY250620C01020000 | 2024-05-03 3:48PM EDT | 1,020.00 | 27.54 | 25.65 | 30.90 | -13.26 | -32.50% | 2 | 20 | 34.04% |
| LLY250620C01080000 | 2024-03-28 11:44AM EDT | 1,080.00 | 39.35 | 23.60 | 26.25 | 0.00 | - | 3 | 3 | 35.28% |
| LLY250620C01100000 | 2024-04-29 12:04PM EDT | 1,100.00 | 21.36 | 15.95 | 21.10 | 0.00 | - | 3 | 10 | 33.83% |
| LLY250620C01120000 | 2024-04-30 10:24AM EDT | 1,120.00 | 28.00 | 14.15 | 18.85 | 0.00 | - | 1 | 2 | 33.62% |
| LLY250620C01140000 | 2024-05-03 1:17PM EDT | 1,140.00 | 15.50 | 11.15 | 17.35 | -5.58 | -26.47% | 2 | 15 | 33.71% |
| LLY250620C01160000 | 2024-05-02 2:47PM EDT | 1,160.00 | 15.95 | 11.50 | 16.00 | 0.00 | - | 4 | 17 | 33.82% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250620P00370000 | 2024-04-19 11:27AM EDT | 370.00 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 46.61% |
| LLY250620P00400000 | 2024-04-09 1:15PM EDT | 400.00 | 3.10 | 1.71 | 10.00 | 0.00 | - | - | 3 | 42.57% |
| LLY250620P00410000 | 2024-03-14 9:30AM EDT | 410.00 | 5.65 | 1.64 | 11.00 | 0.00 | - | 1 | 1 | 42.19% |
| LLY250620P00420000 | 2024-04-19 9:32AM EDT | 420.00 | 6.50 | 0.01 | 10.00 | 0.00 | - | 1 | 1 | 39.74% |
| LLY250620P00440000 | 2024-04-19 9:32AM EDT | 440.00 | 7.90 | 4.25 | 11.00 | 0.00 | - | 1 | 1 | 38.00% |
| LLY250620P00450000 | 2024-04-26 11:58AM EDT | 450.00 | 8.60 | 6.00 | 10.30 | 0.00 | - | 2 | 3 | 36.00% |
| LLY250620P00460000 | 2024-04-12 1:52PM EDT | 460.00 | 9.96 | 7.05 | 9.40 | 0.00 | - | 1 | 1 | 33.86% |
| LLY250620P00470000 | 2024-04-01 11:03AM EDT | 470.00 | 11.25 | 5.95 | 8.75 | 0.00 | - | 2 | 2 | 32.00% |
| LLY250620P00480000 | 2024-03-15 9:34AM EDT | 480.00 | 11.85 | 11.50 | 13.25 | 0.00 | - | - | 1 | 34.63% |
| LLY250620P00490000 | 2024-04-19 11:42AM EDT | 490.00 | 14.20 | 8.50 | 12.10 | 0.00 | - | 1 | 1 | 32.44% |
| LLY250620P00500000 | 2024-05-03 2:22PM EDT | 500.00 | 11.80 | 11.40 | 14.65 | +1.50 | +14.56% | 3 | 4 | 33.09% |
| LLY250620P00510000 | 2024-04-19 3:03PM EDT | 510.00 | 17.50 | 10.85 | 14.75 | 0.00 | - | 1 | 2 | 31.89% |
| LLY250620P00520000 | 2024-04-05 3:36PM EDT | 520.00 | 15.36 | 10.05 | 15.75 | 0.00 | - | 2 | 1 | 31.30% |
| LLY250620P00550000 | 2024-04-29 9:42AM EDT | 550.00 | 22.55 | 18.20 | 21.50 | 0.00 | - | 3 | 33 | 30.90% |
| LLY250620P00560000 | 2024-04-09 10:14AM EDT | 560.00 | 22.70 | 19.95 | 23.15 | 0.00 | - | 1 | 2 | 30.48% |
| LLY250620P00570000 | 2024-04-19 2:06PM EDT | 570.00 | 28.30 | 21.80 | 26.95 | 0.00 | - | 1 | 2 | 31.09% |
| LLY250620P00580000 | 2024-05-03 2:16PM EDT | 580.00 | 23.90 | 23.90 | 28.20 | -6.70 | -21.90% | 56 | 10 | 30.34% |
| LLY250620P00590000 | 2024-04-09 9:42AM EDT | 590.00 | 27.75 | 25.90 | 31.10 | 0.00 | - | 3 | 12 | 30.33% |
| LLY250620P00600000 | 2024-05-03 3:57PM EDT | 600.00 | 30.00 | 28.30 | 31.05 | +3.62 | +13.72% | 2 | 66 | 28.94% |
| LLY250620P00610000 | 2024-05-03 3:13PM EDT | 610.00 | 31.35 | 30.75 | 35.75 | -1.30 | -3.98% | 2 | 4 | 29.59% |
| LLY250620P00620000 | 2024-05-03 10:54AM EDT | 620.00 | 34.45 | 33.40 | 36.95 | -3.85 | -10.05% | 2 | 127 | 28.68% |
| LLY250620P00630000 | 2024-03-26 12:55PM EDT | 630.00 | 36.67 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 31.45% |
| LLY250620P00640000 | 2024-04-16 1:58PM EDT | 640.00 | 44.75 | 39.20 | 45.00 | 0.00 | - | 32 | 38 | 28.99% |
| LLY250620P00650000 | 2024-05-03 3:37PM EDT | 650.00 | 43.50 | 42.30 | 47.90 | +7.79 | +21.81% | 25 | 65 | 28.61% |
| LLY250620P00660000 | 2024-03-28 12:30PM EDT | 660.00 | 42.51 | 52.20 | 55.30 | 0.00 | - | 1 | 18 | 29.81% |
| LLY250620P00670000 | 2024-04-12 12:07PM EDT | 670.00 | 51.49 | 49.15 | 53.80 | 0.00 | - | 11 | 10 | 27.72% |
| LLY250620P00680000 | 2024-04-12 9:48AM EDT | 680.00 | 54.80 | 52.70 | 57.60 | 0.00 | - | 3 | 3 | 27.49% |
| LLY250620P00690000 | 2024-05-01 12:34PM EDT | 690.00 | 49.70 | 56.65 | 61.00 | 0.00 | - | 13 | 15 | 27.08% |
| LLY250620P00700000 | 2024-05-03 3:48PM EDT | 700.00 | 62.80 | 60.35 | 67.00 | +8.45 | +15.55% | 4 | 232 | 27.48% |
| LLY250620P00710000 | 2024-04-12 9:50AM EDT | 710.00 | 66.15 | 64.75 | 69.10 | 0.00 | - | 7 | 7 | 26.51% |
| LLY250620P00720000 | 2024-05-03 1:40PM EDT | 720.00 | 69.90 | 69.15 | 73.65 | -0.45 | -0.64% | 1 | 5 | 26.31% |
| LLY250620P00730000 | 2024-04-29 2:02PM EDT | 730.00 | 81.40 | 73.80 | 77.75 | 0.00 | - | 2 | 19 | 25.90% |
| LLY250620P00740000 | 2024-04-19 11:18AM EDT | 740.00 | 87.95 | 78.40 | 85.00 | 0.00 | - | 1 | 2 | 26.45% |
| LLY250620P00750000 | 2024-04-26 10:49AM EDT | 750.00 | 91.86 | 83.40 | 87.30 | 0.00 | - | 1 | 4 | 25.34% |
| LLY250620P00760000 | 2024-05-02 12:45PM EDT | 760.00 | 80.60 | 88.55 | 93.30 | 0.00 | - | 1 | 52 | 25.37% |
| LLY250620P00770000 | 2024-05-01 3:38PM EDT | 770.00 | 80.50 | 93.90 | 98.45 | 0.00 | - | 2 | 2 | 25.06% |
| LLY250620P00780000 | 2024-04-26 1:08PM EDT | 780.00 | 107.80 | 99.30 | 106.00 | 0.00 | - | 1 | 2 | 25.46% |
| LLY250620P00800000 | 2024-03-18 2:36PM EDT | 800.00 | 107.35 | 112.35 | 115.35 | 0.00 | - | 2 | 3 | 24.23% |
| LLY250620P00860000 | 2024-04-05 3:11PM EDT | 860.00 | 134.68 | 148.70 | 156.95 | 0.00 | - | 2 | 2 | 23.55% |
© 2024 Yahoo. All rights reserved.