Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforNovember 15, 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 | 436.25 | 446.00 | 0.00 | - | - | 1 | 78.56% |
| LLY241115C00470000 | 2024-05-14 2:27PM EDT | 470.00 | 304.16 | 359.00 | 368.00 | 0.00 | - | 14 | 15 | 65.04% |
| LLY241115C00480000 | 2024-05-14 11:37AM EDT | 480.00 | 289.08 | 349.25 | 359.00 | 0.00 | - | - | 1 | 63.87% |
| LLY241115C00500000 | 2024-05-14 3:55PM EDT | 500.00 | 277.72 | 330.00 | 339.75 | 0.00 | - | 30 | 163 | 60.88% |
| LLY241115C00510000 | 2024-05-14 3:55PM EDT | 510.00 | 268.53 | 320.55 | 330.00 | 0.00 | - | - | 10 | 59.43% |
| LLY241115C00600000 | 2024-05-31 3:57PM EDT | 600.00 | 242.06 | 238.45 | 246.00 | +14.08 | +6.18% | 6 | 1 | 52.48% |
| LLY241115C00620000 | 2024-05-10 10:53AM EDT | 620.00 | 172.75 | 218.85 | 227.70 | 0.00 | - | - | 2 | 49.98% |
| LLY241115C00630000 | 2024-05-21 1:28PM EDT | 630.00 | 200.32 | 209.70 | 218.80 | 0.00 | - | - | 2 | 48.89% |
| LLY241115C00650000 | 2024-05-23 2:41PM EDT | 650.00 | 185.20 | 192.05 | 200.80 | 0.00 | - | 3 | 4 | 46.50% |
| LLY241115C00670000 | 2024-05-31 1:52PM EDT | 670.00 | 172.15 | 177.20 | 183.15 | +30.15 | +21.23% | 6 | 1 | 44.25% |
| LLY241115C00680000 | 2024-05-21 11:19AM EDT | 680.00 | 161.05 | 169.00 | 174.95 | 0.00 | - | 3 | 6 | 43.47% |
| LLY241115C00690000 | 2024-05-17 9:59AM EDT | 690.00 | 122.10 | 160.90 | 168.65 | 0.00 | - | 1 | 2 | 43.76% |
| LLY241115C00710000 | 2024-05-21 9:31AM EDT | 710.00 | 128.64 | 145.30 | 150.75 | 0.00 | - | 1 | 29 | 41.04% |
| LLY241115C00720000 | 2024-05-15 1:03PM EDT | 720.00 | 111.07 | 137.85 | 143.75 | 0.00 | - | 1 | 25 | 40.71% |
| LLY241115C00740000 | 2024-05-23 1:19PM EDT | 740.00 | 123.13 | 123.30 | 129.30 | 0.00 | - | - | 1 | 39.58% |
| LLY241115C00750000 | 2024-05-24 2:26PM EDT | 750.00 | 110.85 | 116.40 | 124.00 | 0.00 | - | 1 | 8 | 39.88% |
| LLY241115C00760000 | 2024-05-21 10:49AM EDT | 760.00 | 102.92 | 109.70 | 115.65 | 0.00 | - | 1 | 10 | 38.56% |
| LLY241115C00770000 | 2024-05-28 10:09AM EDT | 770.00 | 89.50 | 103.25 | 108.50 | 0.00 | - | 2 | 24 | 37.78% |
| LLY241115C00780000 | 2024-05-30 2:58PM EDT | 780.00 | 95.26 | 97.15 | 101.90 | 0.00 | - | 3 | 18 | 37.20% |
| LLY241115C00790000 | 2024-05-28 10:20AM EDT | 790.00 | 79.45 | 91.10 | 96.20 | 0.00 | - | 1 | 52 | 36.97% |
| LLY241115C00800000 | 2024-05-30 2:58PM EDT | 800.00 | 83.86 | 85.40 | 89.85 | 0.00 | - | 2 | 51 | 36.34% |
| LLY241115C00810000 | 2024-05-31 2:36PM EDT | 810.00 | 77.45 | 80.05 | 84.40 | -3.55 | -4.38% | 14 | 33 | 36.05% |
| LLY241115C00820000 | 2024-05-31 11:49AM EDT | 820.00 | 76.74 | 74.85 | 79.15 | +2.54 | +3.42% | 2 | 54 | 35.76% |
| LLY241115C00830000 | 2024-05-29 1:49PM EDT | 830.00 | 66.82 | 69.85 | 73.75 | 0.00 | - | 2 | 13 | 35.32% |
| LLY241115C00840000 | 2024-05-31 10:42AM EDT | 840.00 | 65.23 | 65.15 | 69.50 | +3.63 | +5.89% | 11 | 20 | 35.32% |
| LLY241115C00850000 | 2024-05-30 2:35PM EDT | 850.00 | 60.10 | 60.65 | 64.55 | -1.00 | -1.64% | 4 | 15 | 34.91% |
| LLY241115C00860000 | 2024-05-30 2:16PM EDT | 860.00 | 58.10 | 56.30 | 60.30 | 0.00 | - | 1 | 29 | 34.72% |
| LLY241115C00870000 | 2024-05-17 10:50AM EDT | 870.00 | 36.20 | 53.75 | 56.25 | 0.00 | - | 1 | 4 | 34.54% |
| LLY241115C00880000 | 2024-05-23 11:48AM EDT | 880.00 | 52.00 | 49.95 | 52.80 | 0.00 | - | - | 13 | 34.55% |
| LLY241115C00890000 | 2024-05-30 3:36PM EDT | 890.00 | 44.86 | 46.30 | 49.15 | 0.00 | - | 2 | 7 | 34.39% |
| LLY241115C00900000 | 2024-05-31 10:30AM EDT | 900.00 | 43.47 | 41.40 | 45.75 | +2.32 | +5.64% | 2 | 67 | 34.26% |
| LLY241115C00910000 | 2024-05-31 11:26AM EDT | 910.00 | 38.72 | 38.20 | 42.20 | +0.05 | +0.13% | 1 | 9 | 33.97% |
| LLY241115C00920000 | 2024-05-22 10:52AM EDT | 920.00 | 31.90 | 35.15 | 39.20 | 0.00 | - | 1 | 4 | 33.86% |
| LLY241115C00930000 | 2024-05-28 2:38PM EDT | 930.00 | 29.50 | 33.80 | 36.55 | 0.00 | - | 1 | 3 | 33.84% |
| LLY241115C00940000 | 2024-05-28 3:21PM EDT | 940.00 | 29.15 | 31.35 | 33.20 | 0.00 | - | 25 | 98 | 33.39% |
| LLY241115C00950000 | 2024-05-30 2:49PM EDT | 950.00 | 28.00 | 28.70 | 31.25 | 0.00 | - | 3 | 9 | 33.58% |
| LLY241115C00960000 | 2024-05-21 2:01PM EDT | 960.00 | 25.02 | 26.45 | 28.90 | 0.00 | - | 50 | 51 | 33.48% |
| LLY241115C00970000 | 2024-05-29 11:12AM EDT | 970.00 | 23.75 | 24.60 | 26.75 | 0.00 | - | 2 | 30 | 33.41% |
| LLY241115C00980000 | 2024-05-31 11:40AM EDT | 980.00 | 23.10 | 22.70 | 24.75 | +0.40 | +1.76% | 5 | 1 | 33.36% |
| LLY241115C00990000 | 2024-05-31 11:09AM EDT | 990.00 | 20.30 | 20.70 | 22.90 | +8.50 | +72.03% | 2 | 1 | 33.32% |
| LLY241115C01000000 | 2024-05-30 12:56PM EDT | 1,000.00 | 20.00 | 18.95 | 21.10 | 0.00 | - | 7 | 147 | 33.24% |
| LLY241115C01020000 | 2024-05-23 10:16AM EDT | 1,020.00 | 15.09 | 16.15 | 18.00 | 0.00 | - | - | 1 | 33.17% |
| LLY241115C01040000 | 2024-05-23 9:30AM EDT | 1,040.00 | 12.75 | 13.05 | 15.35 | 0.00 | - | - | 5 | 33.13% |
| LLY241115C01060000 | 2024-05-17 11:52AM EDT | 1,060.00 | 6.17 | 11.45 | 13.15 | 0.00 | - | 7 | 6 | 33.17% |
| LLY241115C01080000 | 2024-05-20 10:32AM EDT | 1,080.00 | 10.15 | 9.65 | 11.00 | +4.35 | +75.00% | 1 | 9 | 33.01% |
| LLY241115C01100000 | 2024-05-30 2:03PM EDT | 1,100.00 | 8.74 | 7.40 | 9.55 | 0.00 | - | 1 | 100 | 33.20% |
| LLY241115C01120000 | 2024-05-30 3:36PM EDT | 1,120.00 | 6.84 | 6.85 | 8.15 | 0.00 | - | 2 | 4 | 33.25% |
| LLY241115C01140000 | 2024-05-31 10:30AM EDT | 1,140.00 | 6.05 | 5.75 | 7.00 | +1.05 | +21.00% | 2 | 79 | 33.36% |
| LLY241115C01160000 | 2024-05-31 12:11PM EDT | 1,160.00 | 5.15 | 4.80 | 6.05 | +0.15 | +3.00% | 2 | 11 | 33.52% |
| LLY241115C01180000 | 2024-05-22 2:10PM EDT | 1,180.00 | 3.50 | 4.10 | 4.90 | 0.00 | - | - | 3 | 33.21% |
| LLY241115C01200000 | 2024-05-24 2:01PM EDT | 1,200.00 | 3.40 | 3.40 | 4.05 | 0.00 | - | 5 | 11 | 33.09% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241115P00490000 | 2024-05-31 12:27PM EDT | 490.00 | 1.30 | 0.77 | 1.94 | -0.25 | -16.13% | 2 | 2 | 40.28% |
| LLY241115P00500000 | 2024-05-24 3:09PM EDT | 500.00 | 1.72 | 0.95 | 2.12 | 0.00 | - | 2 | 2 | 39.50% |
| LLY241115P00510000 | 2024-05-23 10:42AM EDT | 510.00 | 1.77 | 1.15 | 2.31 | 0.00 | - | - | 1 | 38.71% |
| LLY241115P00520000 | 2024-05-28 12:29PM EDT | 520.00 | 2.21 | 1.37 | 2.54 | 0.00 | - | 12 | 12 | 37.99% |
| LLY241115P00560000 | 2024-05-23 10:34AM EDT | 560.00 | 3.70 | 2.59 | 3.75 | 0.00 | - | - | 10 | 35.30% |
| LLY241115P00570000 | 2024-05-17 9:34AM EDT | 570.00 | 5.75 | 3.00 | 4.15 | 0.00 | - | 2 | 7 | 34.68% |
| LLY241115P00580000 | 2024-05-29 3:59PM EDT | 580.00 | 4.05 | 3.45 | 4.60 | -0.40 | -8.99% | 1 | 6 | 34.09% |
| LLY241115P00590000 | 2024-05-24 1:03PM EDT | 590.00 | 5.12 | 4.40 | 5.05 | 0.00 | - | 1 | 5 | 33.43% |
| LLY241115P00600000 | 2024-05-22 11:24AM EDT | 600.00 | 6.72 | 4.85 | 5.65 | 0.00 | - | 3 | 27 | 32.93% |
| LLY241115P00610000 | 2024-05-31 3:56PM EDT | 610.00 | 5.95 | 5.60 | 6.45 | -2.69 | -31.13% | 2 | 4 | 32.61% |
| LLY241115P00620000 | 2024-05-24 1:03PM EDT | 620.00 | 7.60 | 6.40 | 7.30 | 0.00 | - | 1 | 29 | 32.25% |
| LLY241115P00630000 | 2024-05-29 2:31PM EDT | 630.00 | 8.31 | 7.35 | 8.30 | 0.00 | - | 1 | 25 | 31.95% |
| LLY241115P00640000 | 2024-05-24 2:25PM EDT | 640.00 | 9.73 | 8.20 | 9.15 | 0.00 | - | 2 | 2 | 31.39% |
| LLY241115P00650000 | 2024-05-28 1:29PM EDT | 650.00 | 11.55 | 8.75 | 10.30 | 0.00 | - | 4 | 56 | 31.04% |
| LLY241115P00660000 | 2024-05-28 1:39PM EDT | 660.00 | 13.05 | 10.50 | 11.95 | 0.00 | - | 3 | 11 | 31.02% |
| LLY241115P00670000 | 2024-05-28 2:02PM EDT | 670.00 | 15.00 | 12.05 | 13.30 | 0.00 | - | 5 | 7 | 30.62% |
| LLY241115P00680000 | 2024-05-29 10:57AM EDT | 680.00 | 15.14 | 13.25 | 14.65 | 0.00 | - | 1 | 16 | 30.12% |
| LLY241115P00690000 | 2024-05-31 9:44AM EDT | 690.00 | 15.75 | 15.10 | 16.25 | -1.90 | -10.76% | 7 | 55 | 29.71% |
| LLY241115P00700000 | 2024-05-31 11:08AM EDT | 700.00 | 18.86 | 17.00 | 18.25 | +1.36 | +7.77% | 1 | 130 | 29.48% |
| LLY241115P00710000 | 2024-05-30 1:35PM EDT | 710.00 | 20.30 | 19.20 | 20.30 | 0.00 | - | 8 | 18 | 29.17% |
| LLY241115P00720000 | 2024-05-28 2:46PM EDT | 720.00 | 26.80 | 19.20 | 23.15 | 0.00 | - | 3 | 16 | 29.23% |
| LLY241115P00730000 | 2024-05-31 10:50AM EDT | 730.00 | 26.10 | 23.95 | 25.65 | +0.85 | +3.37% | 1 | 43 | 28.95% |
| LLY241115P00740000 | 2024-05-31 12:19PM EDT | 740.00 | 28.90 | 24.35 | 28.35 | +0.40 | +1.40% | 5 | 8 | 28.66% |
| LLY241115P00750000 | 2024-05-31 10:21AM EDT | 750.00 | 31.00 | 30.00 | 31.30 | -0.50 | -1.59% | 15 | 252 | 28.40% |
| LLY241115P00760000 | 2024-05-30 3:41PM EDT | 760.00 | 36.20 | 30.50 | 34.45 | 0.00 | - | 11 | 54 | 28.13% |
| LLY241115P00770000 | 2024-05-21 12:00PM EDT | 770.00 | 43.45 | 35.80 | 39.40 | 0.00 | - | 25 | 69 | 28.63% |
| LLY241115P00780000 | 2024-05-24 2:26PM EDT | 780.00 | 40.98 | 39.65 | 41.40 | -4.02 | -8.93% | 1 | 4 | 27.56% |
| LLY241115P00790000 | 2024-05-30 11:40AM EDT | 790.00 | 46.87 | 43.50 | 45.50 | 0.00 | - | 1 | 16 | 27.41% |
| LLY241115P00800000 | 2024-05-31 3:39PM EDT | 800.00 | 51.60 | 47.75 | 52.65 | -0.05 | -0.10% | 3 | 58 | 28.55% |
| LLY241115P00810000 | 2024-05-29 3:22PM EDT | 810.00 | 56.85 | 50.35 | 57.80 | 0.00 | - | 1 | 2 | 28.62% |
| LLY241115P00820000 | 2024-05-29 3:25PM EDT | 820.00 | 60.90 | 55.90 | 60.35 | 0.00 | - | - | 15 | 27.39% |
| LLY241115P00830000 | 2024-05-23 2:37PM EDT | 830.00 | 72.35 | 61.05 | 63.85 | 0.00 | - | - | 3 | 26.49% |
| LLY241115P00840000 | 2024-05-30 3:01PM EDT | 840.00 | 71.20 | 65.65 | 70.65 | 0.00 | - | 3 | 4 | 26.97% |
| LLY241115P00850000 | 2024-05-30 11:28AM EDT | 850.00 | 76.12 | 71.75 | 76.15 | -1.03 | -1.34% | 2 | 3 | 26.74% |
| LLY241115P00860000 | 2024-05-30 11:28AM EDT | 860.00 | 83.02 | 77.45 | 81.90 | 0.00 | - | 2 | 2 | 26.51% |
| LLY241115P00900000 | 2024-05-29 3:48PM EDT | 900.00 | 110.40 | 101.10 | 107.35 | 0.00 | - | - | 25 | 25.56% |
| LLY241115P00930000 | 2024-05-28 10:01AM EDT | 930.00 | 148.50 | 122.35 | 128.70 | 0.00 | - | 1 | 6 | 24.70% |
© 2024 Yahoo. All rights reserved.