Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 2024-04-05 12:02PM EDT | 390.00 | 394.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00480000 | 2024-04-19 2:17PM EDT | 480.00 | 248.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240426C00500000 | 2024-03-11 11:42AM EDT | 500.00 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 944.28% |
| LLY240426C00520000 | 2024-04-25 3:35PM EDT | 520.00 | 203.79 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| LLY240426C00600000 | 2024-04-17 11:38AM EDT | 600.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| LLY240426C00625000 | 2024-04-24 12:09PM EDT | 625.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00640000 | 2024-04-15 10:03AM EDT | 640.00 | 126.58 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY240426C00650000 | 2024-04-19 3:48PM EDT | 650.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| LLY240426C00660000 | 2024-04-19 12:15PM EDT | 660.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| LLY240426C00670000 | 2024-04-19 3:39PM EDT | 670.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| LLY240426C00675000 | 2024-04-19 11:21AM EDT | 675.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240426C00680000 | 2024-04-19 3:39PM EDT | 680.00 | 48.31 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| LLY240426C00685000 | 2024-04-04 3:43PM EDT | 685.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240426C00690000 | 2024-04-24 1:40PM EDT | 690.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| LLY240426C00695000 | 2024-04-25 11:03AM EDT | 695.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| LLY240426C00700000 | 2024-04-25 2:20PM EDT | 700.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 61 | 172 | 0.00% |
| LLY240426C00705000 | 2024-04-22 12:19PM EDT | 705.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| LLY240426C00710000 | 2024-04-25 3:59PM EDT | 710.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LLY240426C00715000 | 2024-04-25 2:12PM EDT | 715.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 0.00% |
| LLY240426C00720000 | 2024-04-25 3:57PM EDT | 720.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 199 | 147 | 0.00% |
| LLY240426C00725000 | 2024-04-25 3:54PM EDT | 725.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 169 | 242 | 0.10% |
| LLY240426C00730000 | 2024-04-25 3:59PM EDT | 730.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 395 | 353 | 3.13% |
| LLY240426C00735000 | 2024-04-25 3:52PM EDT | 735.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 284 | 336 | 6.25% |
| LLY240426C00740000 | 2024-04-25 3:59PM EDT | 740.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 262 | 446 | 6.25% |
| LLY240426C00745000 | 2024-04-25 3:59PM EDT | 745.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 210 | 617 | 12.50% |
| LLY240426C00750000 | 2024-04-25 3:52PM EDT | 750.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 633 | 1,314 | 12.50% |
| LLY240426C00752500 | 2024-04-25 3:56PM EDT | 752.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 236 | 12.50% |
| LLY240426C00755000 | 2024-04-25 3:41PM EDT | 755.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 164 | 278 | 12.50% |
| LLY240426C00757500 | 2024-04-25 2:15PM EDT | 757.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 25.00% |
| LLY240426C00760000 | 2024-04-25 3:49PM EDT | 760.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 80 | 539 | 25.00% |
| LLY240426C00762500 | 2024-04-25 1:04PM EDT | 762.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 25.00% |
| LLY240426C00765000 | 2024-04-25 3:55PM EDT | 765.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 45 | 517 | 25.00% |
| LLY240426C00767500 | 2024-04-25 2:10PM EDT | 767.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 25.00% |
| LLY240426C00770000 | 2024-04-25 3:49PM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 481 | 25.00% |
| LLY240426C00772500 | 2024-04-25 1:22PM EDT | 772.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 25.00% |
| LLY240426C00775000 | 2024-04-25 3:59PM EDT | 775.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 1,109 | 25.00% |
| LLY240426C00777500 | 2024-04-24 2:02PM EDT | 777.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 25.00% |
| LLY240426C00780000 | 2024-04-25 3:24PM EDT | 780.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 922 | 25.00% |
| LLY240426C00782500 | 2024-04-25 2:20PM EDT | 782.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 25.00% |
| LLY240426C00785000 | 2024-04-25 12:18PM EDT | 785.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 25.00% |
| LLY240426C00790000 | 2024-04-25 3:46PM EDT | 790.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 338 | 25.00% |
| LLY240426C00795000 | 2024-04-25 3:08PM EDT | 795.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 208 | 25.00% |
| LLY240426C00800000 | 2024-04-25 2:50PM EDT | 800.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 149 | 1,096 | 50.00% |
| LLY240426C00805000 | 2024-04-25 12:34PM EDT | 805.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 50.00% |
| LLY240426C00810000 | 2024-04-25 3:38PM EDT | 810.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 194 | 50.00% |
| LLY240426C00815000 | 2024-04-25 10:56AM EDT | 815.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 50.00% |
| LLY240426C00820000 | 2024-04-25 3:56PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 977 | 50.00% |
| LLY240426C00825000 | 2024-04-25 10:01AM EDT | 825.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 50.00% |
| LLY240426C00830000 | 2024-04-25 10:05AM EDT | 830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 50.00% |
| LLY240426C00835000 | 2024-04-25 10:05AM EDT | 835.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| LLY240426C00840000 | 2024-04-25 9:32AM EDT | 840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| LLY240426C00845000 | 2024-04-22 9:31AM EDT | 845.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| LLY240426C00850000 | 2024-04-23 2:10PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 50.00% |
| LLY240426C00860000 | 2024-04-25 2:12PM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 92 | 50.00% |
| LLY240426C00865000 | 2024-04-22 3:12PM EDT | 865.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 97 | 50.00% |
| LLY240426C00870000 | 2024-04-25 11:50AM EDT | 870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| LLY240426C00875000 | 2024-04-24 11:38AM EDT | 875.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 50.00% |
| LLY240426C00880000 | 2024-04-18 10:21AM EDT | 880.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 50.00% |
| LLY240426C00890000 | 2024-04-24 11:37AM EDT | 890.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 50.00% |
| LLY240426C00900000 | 2024-04-23 2:09PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 582 | 50.00% |
| LLY240426C00910000 | 2024-04-17 11:45AM EDT | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LLY240426C00920000 | 2024-04-17 9:35AM EDT | 920.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| LLY240426C00930000 | 2024-03-28 3:04PM EDT | 930.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| LLY240426C00940000 | 2024-03-13 2:02PM EDT | 940.00 | 2.07 | 0.00 | 0.71 | 0.00 | - | - | 1 | 216.99% |
| LLY240426C00950000 | 2024-04-17 9:34AM EDT | 950.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| LLY240426C00960000 | 2024-03-19 2:26PM EDT | 960.00 | 1.15 | 0.00 | 0.53 | 0.00 | - | 8 | 5 | 223.63% |
| LLY240426C00980000 | 2024-03-18 12:58PM EDT | 980.00 | 1.06 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 253.71% |
| LLY240426C00990000 | 2024-04-22 9:49AM EDT | 990.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 107 | 50.00% |
| LLY240426C01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 39 | 50.00% |
| LLY240426C01060000 | 2024-03-18 3:55PM EDT | 1,060.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 7 | 5 | 309.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 2024-04-15 10:21AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 420.00 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 441.21% |
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 500.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 2 | 371.68% |
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 520.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 550.00 | 0.04 | 0.00 | 1.12 | 0.00 | - | 4 | 1 | 252.73% |
| LLY240426P00570000 | 2024-04-09 1:42PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| LLY240426P00580000 | 2024-04-09 9:56AM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| LLY240426P00600000 | 2024-04-03 12:08PM EDT | 600.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| LLY240426P00610000 | 2024-04-17 3:47PM EDT | 610.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 35 | 50.00% |
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 620.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LLY240426P00625000 | 2024-04-25 2:16PM EDT | 625.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| LLY240426P00630000 | 2024-04-19 11:18AM EDT | 630.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| LLY240426P00635000 | 2024-04-04 12:03PM EDT | 635.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 640.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| LLY240426P00645000 | 2024-04-23 11:51AM EDT | 645.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 50.00% |
| LLY240426P00650000 | 2024-04-25 11:28AM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| LLY240426P00655000 | 2024-04-24 12:48PM EDT | 655.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 50.00% |
| LLY240426P00660000 | 2024-04-25 2:41PM EDT | 660.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| LLY240426P00665000 | 2024-04-24 9:44AM EDT | 665.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 25.00% |
| LLY240426P00670000 | 2024-04-25 2:32PM EDT | 670.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 714 | 822 | 25.00% |
| LLY240426P00675000 | 2024-04-25 2:52PM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 112 | 25.00% |
| LLY240426P00680000 | 2024-04-25 3:35PM EDT | 680.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 802 | 25.00% |
| LLY240426P00685000 | 2024-04-25 3:59PM EDT | 685.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 131 | 765 | 25.00% |
| LLY240426P00690000 | 2024-04-25 3:56PM EDT | 690.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 644 | 2,013 | 25.00% |
| LLY240426P00695000 | 2024-04-25 3:36PM EDT | 695.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 63 | 312 | 12.50% |
| LLY240426P00700000 | 2024-04-25 3:59PM EDT | 700.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 402 | 1,201 | 12.50% |
| LLY240426P00705000 | 2024-04-25 3:59PM EDT | 705.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 136 | 976 | 12.50% |
| LLY240426P00710000 | 2024-04-25 3:58PM EDT | 710.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 317 | 640 | 12.50% |
| LLY240426P00715000 | 2024-04-25 3:59PM EDT | 715.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 432 | 631 | 6.25% |
| LLY240426P00720000 | 2024-04-25 3:59PM EDT | 720.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 311 | 965 | 3.13% |
| LLY240426P00725000 | 2024-04-25 3:58PM EDT | 725.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 286 | 678 | 0.00% |
| LLY240426P00730000 | 2024-04-25 3:59PM EDT | 730.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 246 | 623 | 0.00% |
| LLY240426P00735000 | 2024-04-25 3:33PM EDT | 735.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 136 | 308 | 0.00% |
| LLY240426P00740000 | 2024-04-25 3:33PM EDT | 740.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 43 | 512 | 0.00% |
| LLY240426P00745000 | 2024-04-25 3:54PM EDT | 745.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 23 | 370 | 0.00% |
| LLY240426P00750000 | 2024-04-25 1:42PM EDT | 750.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 16 | 473 | 0.00% |
| LLY240426P00752500 | 2024-04-25 12:15PM EDT | 752.50 | 28.61 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| LLY240426P00755000 | 2024-04-25 3:21PM EDT | 755.00 | 30.13 | 0.00 | 0.00 | 0.00 | - | 23 | 102 | 0.00% |
| LLY240426P00757500 | 2024-04-25 12:15PM EDT | 757.50 | 33.59 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 0.00% |
| LLY240426P00760000 | 2024-04-25 9:58AM EDT | 760.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 0.00% |
| LLY240426P00762500 | 2024-04-25 10:25AM EDT | 762.50 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| LLY240426P00765000 | 2024-04-25 11:26AM EDT | 765.00 | 41.04 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| LLY240426P00767500 | 2024-04-24 3:56PM EDT | 767.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 41 | 2 | 0.00% |
| LLY240426P00770000 | 2024-04-25 10:35AM EDT | 770.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LLY240426P00772500 | 2024-04-24 3:56PM EDT | 772.50 | 44.00 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| LLY240426P00775000 | 2024-04-24 3:56PM EDT | 775.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 231 | 7 | 0.00% |
| LLY240426P00780000 | 2024-04-24 3:56PM EDT | 780.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 495 | 49 | 0.00% |
| LLY240426P00782500 | 2024-04-17 3:47PM EDT | 782.50 | 34.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240426P00785000 | 2024-04-17 12:55PM EDT | 785.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LLY240426P00790000 | 2024-04-22 1:04PM EDT | 790.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240426P00795000 | 2024-04-16 9:45AM EDT | 795.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240426P00800000 | 2024-04-24 2:47PM EDT | 800.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240426P00805000 | 2024-04-10 2:58PM EDT | 805.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240426P00820000 | 2024-04-15 11:27AM EDT | 820.00 | 59.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240426P00825000 | 2024-04-04 1:38PM EDT | 825.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.