Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 331.95 | 339.05 | 0.00 | - | 10 | 10 | 206.74% |
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 256.28 | 251.75 | 259.15 | 0.00 | - | 5 | 5 | 147.85% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 232.05 | 239.20 | 0.00 | - | 1 | 1 | 141.16% |
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 520.00 | 205.06 | 212.05 | 219.20 | 0.00 | - | 10 | 11 | 128.42% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 182.10 | 189.25 | 0.00 | - | 10 | 10 | 111.23% |
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 570.00 | 215.10 | 162.10 | 169.30 | 0.00 | - | 1 | 10 | 99.83% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 92.20 | 99.45 | 0.00 | - | 1 | 1 | 61.38% |
| LLY240510C00650000 | 2024-05-03 1:10PM EDT | 650.00 | 88.33 | 82.25 | 89.50 | -24.44 | -21.67% | 1 | 1 | 56.25% |
| LLY240510C00675000 | 2024-04-12 9:30AM EDT | 675.00 | 91.08 | 57.45 | 64.65 | 0.00 | - | 1 | 1 | 64.94% |
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 680.00 | 105.73 | 52.50 | 59.70 | 0.00 | - | - | 38 | 61.32% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 47.65 | 54.80 | 0.00 | - | 1 | 1 | 57.88% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 42.80 | 49.90 | 0.00 | - | 1 | 1 | 54.36% |
| LLY240510C00695000 | 2024-04-30 1:59PM EDT | 695.00 | 85.55 | 38.55 | 44.95 | 0.00 | - | 9 | 11 | 50.56% |
| LLY240510C00700000 | 2024-05-03 9:41AM EDT | 700.00 | 43.00 | 33.50 | 40.15 | -35.24 | -45.04% | 11 | 28 | 47.25% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 29.10 | 34.55 | 0.00 | - | 25 | 16 | 40.88% |
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 710.00 | 72.00 | 24.95 | 29.65 | 0.00 | - | 3 | 11 | 37.06% |
| LLY240510C00715000 | 2024-05-03 10:07AM EDT | 715.00 | 24.51 | 21.15 | 25.15 | -30.09 | -55.11% | 2 | 12 | 34.40% |
| LLY240510C00720000 | 2024-05-03 3:59PM EDT | 720.00 | 18.95 | 18.05 | 22.15 | -28.04 | -59.67% | 34 | 26 | 35.88% |
| LLY240510C00722500 | 2024-05-02 11:09AM EDT | 722.50 | 22.85 | 16.15 | 19.25 | -22.50 | -49.61% | 7 | 4 | 32.19% |
| LLY240510C00725000 | 2024-05-03 3:55PM EDT | 725.00 | 16.80 | 15.05 | 17.00 | -25.55 | -60.33% | 44 | 10 | 30.33% |
| LLY240510C00727500 | 2024-05-03 3:55PM EDT | 727.50 | 15.00 | 12.70 | 16.00 | -40.18 | -72.82% | 7 | 13 | 31.80% |
| LLY240510C00730000 | 2024-05-03 3:59PM EDT | 730.00 | 13.50 | 11.65 | 15.00 | -15.98 | -54.21% | 162 | 67 | 32.98% |
| LLY240510C00735000 | 2024-05-03 3:59PM EDT | 735.00 | 10.29 | 9.85 | 11.00 | -15.80 | -60.56% | 397 | 89 | 29.30% |
| LLY240510C00737500 | 2024-05-03 3:59PM EDT | 737.50 | 9.00 | 8.65 | 9.70 | -15.70 | -63.56% | 159 | 14 | 28.99% |
| LLY240510C00740000 | 2024-05-03 3:59PM EDT | 740.00 | 8.00 | 7.70 | 8.50 | -13.65 | -63.05% | 643 | 135 | 28.71% |
| LLY240510C00745000 | 2024-05-03 3:59PM EDT | 745.00 | 6.15 | 5.30 | 6.75 | -14.30 | -69.93% | 284 | 47 | 29.19% |
| LLY240510C00750000 | 2024-05-03 3:59PM EDT | 750.00 | 4.24 | 3.85 | 5.35 | -10.61 | -71.45% | 637 | 163 | 29.79% |
| LLY240510C00752500 | 2024-05-03 3:38PM EDT | 752.50 | 4.66 | 3.40 | 4.75 | -10.08 | -68.39% | 35 | 12 | 30.08% |
| LLY240510C00755000 | 2024-05-03 3:59PM EDT | 755.00 | 3.00 | 2.72 | 3.90 | -9.55 | -76.10% | 254 | 127 | 29.32% |
| LLY240510C00760000 | 2024-05-03 3:59PM EDT | 760.00 | 2.31 | 2.03 | 2.78 | -7.44 | -76.31% | 342 | 159 | 28.97% |
| LLY240510C00765000 | 2024-05-03 3:59PM EDT | 765.00 | 1.61 | 1.22 | 1.90 | -4.89 | -75.23% | 168 | 142 | 28.52% |
| LLY240510C00770000 | 2024-05-03 3:59PM EDT | 770.00 | 1.24 | 0.84 | 1.42 | -4.21 | -77.25% | 334 | 175 | 29.07% |
| LLY240510C00775000 | 2024-05-03 3:59PM EDT | 775.00 | 0.94 | 0.70 | 1.19 | -3.21 | -77.35% | 228 | 461 | 30.49% |
| LLY240510C00780000 | 2024-05-03 3:59PM EDT | 780.00 | 0.61 | 0.55 | 0.97 | -2.89 | -82.57% | 415 | 459 | 31.62% |
| LLY240510C00785000 | 2024-05-03 3:48PM EDT | 785.00 | 0.64 | 0.33 | 0.63 | -2.06 | -76.30% | 48 | 161 | 31.18% |
| LLY240510C00790000 | 2024-05-03 3:56PM EDT | 790.00 | 0.28 | 0.19 | 0.75 | -1.36 | -82.93% | 131 | 235 | 34.74% |
| LLY240510C00795000 | 2024-05-03 3:44PM EDT | 795.00 | 0.41 | 0.13 | 0.49 | -1.44 | -77.84% | 117 | 136 | 34.20% |
| LLY240510C00800000 | 2024-05-03 3:44PM EDT | 800.00 | 0.25 | 0.20 | 0.30 | -0.80 | -76.19% | 588 | 562 | 33.50% |
| LLY240510C00805000 | 2024-05-03 12:18PM EDT | 805.00 | 0.17 | 0.08 | 0.46 | -0.71 | -80.68% | 15 | 94 | 38.14% |
| LLY240510C00810000 | 2024-05-03 3:56PM EDT | 810.00 | 0.15 | 0.06 | 0.25 | -0.55 | -78.57% | 94 | 346 | 36.52% |
| LLY240510C00815000 | 2024-05-03 2:26PM EDT | 815.00 | 0.21 | 0.05 | 0.83 | -0.25 | -54.35% | 22 | 93 | 47.10% |
| LLY240510C00820000 | 2024-05-03 3:41PM EDT | 820.00 | 0.23 | 0.04 | 0.82 | -0.27 | -54.00% | 27 | 229 | 49.19% |
| LLY240510C00825000 | 2024-05-03 2:19PM EDT | 825.00 | 0.15 | 0.04 | 0.52 | -0.21 | -58.33% | 41 | 266 | 47.39% |
| LLY240510C00830000 | 2024-05-03 3:59PM EDT | 830.00 | 0.11 | 0.10 | 0.32 | -0.09 | -45.00% | 19 | 781 | 45.75% |
| LLY240510C00835000 | 2024-05-03 2:19PM EDT | 835.00 | 0.13 | 0.03 | 0.51 | -0.10 | -43.48% | 26 | 77 | 51.27% |
| LLY240510C00840000 | 2024-05-03 1:11PM EDT | 840.00 | 0.11 | 0.03 | 0.60 | -0.20 | -64.52% | 18 | 113 | 54.69% |
| LLY240510C00845000 | 2024-05-03 9:52AM EDT | 845.00 | 0.01 | 0.03 | 0.76 | -0.25 | -96.15% | 1 | 56 | 53.03% |
| LLY240510C00850000 | 2024-05-03 3:39PM EDT | 850.00 | 0.05 | 0.02 | 0.10 | -0.15 | -75.00% | 21 | 178 | 45.80% |
| LLY240510C00860000 | 2024-05-02 3:28PM EDT | 860.00 | 0.17 | 0.05 | 0.55 | 0.00 | - | 8 | 147 | 56.30% |
| LLY240510C00870000 | 2024-05-03 2:08PM EDT | 870.00 | 0.05 | 0.01 | 0.12 | -0.12 | -70.59% | 2 | 39 | 53.22% |
| LLY240510C00880000 | 2024-05-02 3:53PM EDT | 880.00 | 0.09 | 0.01 | 0.71 | 0.00 | - | 3 | 112 | 64.84% |
| LLY240510C00890000 | 2024-05-03 2:10PM EDT | 890.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 5 | 16 | 51.56% |
| LLY240510C00900000 | 2024-05-02 10:14AM EDT | 900.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 20 | 72 | 53.52% |
| LLY240510C00910000 | 2024-04-18 2:52PM EDT | 910.00 | 0.92 | 0.00 | 0.69 | 0.00 | - | - | 4 | 74.51% |
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 920.00 | 3.75 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 77.78% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 0.68 | 0.00 | - | - | 1 | 83.94% |
| LLY240510C00970000 | 2024-05-01 12:02PM EDT | 970.00 | 0.20 | 0.00 | 0.68 | 0.00 | - | 1 | 9 | 92.97% |
| LLY240510C01060000 | 2024-05-03 3:09PM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 81.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 196.68% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 0.67 | 0.00 | - | 10 | 11 | 167.09% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.67 | 0.00 | - | 8 | 8 | 122.95% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 0.68 | 0.00 | - | 16 | 16 | 94.73% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 0.68 | 0.00 | - | - | 1 | 89.26% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 8 | 25 | 69.14% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 0.57 | 0.00 | - | - | 12 | 74.02% |
| LLY240510P00600000 | 2024-04-30 10:58AM EDT | 600.00 | 0.14 | 0.00 | 0.68 | 0.00 | - | 4 | 14 | 73.24% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 0.68 | 0.00 | - | 3 | 11 | 70.61% |
| LLY240510P00610000 | 2024-04-26 10:34AM EDT | 610.00 | 0.89 | 0.00 | 0.68 | 0.00 | - | 9 | 7 | 68.02% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.10 | 0.00 | - | 7 | 9 | 51.76% |
| LLY240510P00620000 | 2024-05-01 12:10PM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 77 | 53.61% |
| LLY240510P00625000 | 2024-05-01 3:16PM EDT | 625.00 | 0.02 | 0.02 | 0.36 | -0.05 | -71.43% | 1 | 78 | 55.57% |
| LLY240510P00630000 | 2024-04-30 10:04AM EDT | 630.00 | 0.05 | 0.02 | 0.70 | 0.00 | - | 1 | 3 | 58.15% |
| LLY240510P00635000 | 2024-04-30 9:30AM EDT | 635.00 | 0.10 | 0.03 | 0.71 | 0.00 | - | 1 | 3 | 55.81% |
| LLY240510P00640000 | 2024-05-03 3:58PM EDT | 640.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 42 | 9 | 44.53% |
| LLY240510P00645000 | 2024-05-02 3:57PM EDT | 645.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 46.29% |
| LLY240510P00650000 | 2024-05-03 3:20PM EDT | 650.00 | 0.23 | 0.04 | 0.60 | +0.14 | +155.56% | 6 | 163 | 52.15% |
| LLY240510P00655000 | 2024-05-03 1:56PM EDT | 655.00 | 0.08 | 0.00 | 0.21 | -0.10 | -55.56% | 3 | 22 | 41.80% |
| LLY240510P00660000 | 2024-05-03 3:25PM EDT | 660.00 | 0.13 | 0.05 | 0.21 | -0.04 | -23.53% | 25 | 153 | 39.40% |
| LLY240510P00665000 | 2024-05-03 11:13AM EDT | 665.00 | 0.23 | 0.07 | 0.23 | -0.02 | -8.00% | 1 | 40 | 37.50% |
| LLY240510P00670000 | 2024-05-03 3:55PM EDT | 670.00 | 0.15 | 0.08 | 0.25 | -0.12 | -44.44% | 16 | 328 | 35.55% |
| LLY240510P00675000 | 2024-05-03 3:59PM EDT | 675.00 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 38 | 505 | 31.49% |
| LLY240510P00680000 | 2024-05-03 3:20PM EDT | 680.00 | 0.24 | 0.11 | 0.73 | +0.06 | +33.33% | 32 | 466 | 37.21% |
| LLY240510P00685000 | 2024-05-03 3:38PM EDT | 685.00 | 0.23 | 0.13 | 0.45 | +0.05 | +27.78% | 13 | 163 | 31.23% |
| LLY240510P00690000 | 2024-05-03 3:55PM EDT | 690.00 | 0.42 | 0.23 | 0.80 | +0.13 | +44.83% | 15 | 42 | 32.15% |
| LLY240510P00695000 | 2024-05-03 3:34PM EDT | 695.00 | 0.56 | 0.44 | 0.95 | +0.29 | +107.41% | 129 | 50 | 30.43% |
| LLY240510P00700000 | 2024-05-03 3:59PM EDT | 700.00 | 0.98 | 0.78 | 1.17 | +0.53 | +117.78% | 708 | 90 | 28.89% |
| LLY240510P00705000 | 2024-05-03 3:59PM EDT | 705.00 | 1.40 | 0.91 | 1.62 | +0.98 | +233.33% | 164 | 110 | 28.25% |
| LLY240510P00710000 | 2024-05-03 3:58PM EDT | 710.00 | 1.75 | 1.50 | 2.00 | +1.28 | +272.34% | 98 | 184 | 26.60% |
| LLY240510P00715000 | 2024-05-03 3:35PM EDT | 715.00 | 3.14 | 1.72 | 3.55 | +2.23 | +245.05% | 226 | 103 | 28.86% |
| LLY240510P00720000 | 2024-05-03 3:58PM EDT | 720.00 | 3.92 | 2.83 | 4.25 | +2.72 | +226.67% | 441 | 266 | 26.89% |
| LLY240510P00722500 | 2024-05-03 3:49PM EDT | 722.50 | 3.90 | 4.00 | 5.00 | +2.69 | +222.31% | 35 | 62 | 26.90% |
| LLY240510P00725000 | 2024-05-03 3:59PM EDT | 725.00 | 5.54 | 4.05 | 6.60 | +3.49 | +170.24% | 309 | 264 | 29.10% |
| LLY240510P00727500 | 2024-05-03 3:59PM EDT | 727.50 | 6.65 | 4.90 | 7.20 | +4.55 | +216.67% | 142 | 77 | 28.12% |
| LLY240510P00730000 | 2024-05-03 3:59PM EDT | 730.00 | 7.35 | 5.85 | 8.25 | +4.75 | +182.69% | 296 | 209 | 28.16% |
| LLY240510P00732500 | 2024-05-03 3:46PM EDT | 732.50 | 7.20 | 6.65 | 9.20 | +4.92 | +215.79% | 57 | 41 | 27.68% |
| LLY240510P00735000 | 2024-05-03 3:59PM EDT | 735.00 | 9.31 | 8.75 | 9.85 | +5.66 | +155.07% | 304 | 141 | 26.16% |
| LLY240510P00737500 | 2024-05-03 3:59PM EDT | 737.50 | 11.17 | 9.80 | 11.20 | +7.55 | +208.56% | 187 | 154 | 26.25% |
| LLY240510P00740000 | 2024-05-03 3:59PM EDT | 740.00 | 12.00 | 11.10 | 13.70 | +7.03 | +141.45% | 313 | 233 | 29.17% |
| LLY240510P00745000 | 2024-05-03 3:55PM EDT | 745.00 | 14.50 | 13.10 | 17.05 | +8.65 | +147.86% | 239 | 120 | 29.96% |
| LLY240510P00750000 | 2024-05-03 3:51PM EDT | 750.00 | 18.15 | 16.30 | 20.75 | +9.30 | +105.08% | 180 | 212 | 30.91% |
| LLY240510P00755000 | 2024-05-03 3:21PM EDT | 755.00 | 19.94 | 19.90 | 23.75 | +9.64 | +93.59% | 55 | 120 | 28.72% |
| LLY240510P00757500 | 2024-05-03 3:43PM EDT | 757.50 | 22.67 | 23.30 | 26.70 | +10.27 | +82.82% | 10 | 50 | 32.20% |
| LLY240510P00760000 | 2024-05-03 3:58PM EDT | 760.00 | 26.25 | 25.25 | 28.70 | +13.20 | +101.15% | 114 | 114 | 32.32% |
| LLY240510P00765000 | 2024-05-03 12:26PM EDT | 765.00 | 29.31 | 29.45 | 33.25 | +13.24 | +82.39% | 29 | 91 | 34.19% |
| LLY240510P00770000 | 2024-05-03 3:11PM EDT | 770.00 | 30.98 | 32.30 | 39.00 | +12.58 | +68.37% | 23 | 106 | 40.60% |
| LLY240510P00775000 | 2024-05-03 12:02PM EDT | 775.00 | 37.80 | 36.75 | 43.50 | +16.34 | +76.14% | 13 | 101 | 41.94% |
| LLY240510P00780000 | 2024-05-03 3:48PM EDT | 780.00 | 42.43 | 41.50 | 48.75 | +15.55 | +57.85% | 17 | 427 | 46.25% |
| LLY240510P00785000 | 2024-05-03 11:20AM EDT | 785.00 | 52.20 | 46.35 | 53.70 | +32.40 | +163.64% | 6 | 103 | 49.22% |
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 790.00 | 56.00 | 51.30 | 58.65 | +38.15 | +213.73% | 1 | 40 | 52.08% |
| LLY240510P00795000 | 2024-04-30 3:57PM EDT | 795.00 | 21.80 | 56.25 | 63.65 | 0.00 | - | 12 | 10 | 55.10% |
| LLY240510P00800000 | 2024-05-02 3:31PM EDT | 800.00 | 41.00 | 61.20 | 68.65 | 0.00 | - | 1 | 59 | 58.05% |
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 810.00 | 33.40 | 71.15 | 78.65 | 0.00 | - | 3 | 2 | 63.78% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 141.25 | 148.70 | 0.00 | - | - | 0 | 99.57% |
© 2024 Yahoo. All rights reserved.