Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforMarch 21, 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 | 411.00 | 419.65 | 0.00 | - | - | 1 | 0.00% |
| LLY250321C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 394.79 | 386.00 | 395.00 | +29.79 | +8.16% | 2 | 2 | 59.07% |
| LLY250321C00470000 | 2024-05-06 3:26PM EDT | 470.00 | 315.91 | 367.00 | 377.00 | 0.00 | - | - | 10 | 56.94% |
| LLY250321C00500000 | 2024-04-19 12:13PM EDT | 500.00 | 259.96 | 291.00 | 299.95 | 0.00 | - | 1 | 0 | 0.00% |
| LLY250321C00510000 | 2024-04-16 12:46PM EDT | 510.00 | 269.17 | 282.65 | 290.90 | 0.00 | - | - | 0 | 0.00% |
| LLY250321C00520000 | 2024-04-25 10:52AM EDT | 520.00 | 234.39 | 309.00 | 318.00 | 0.00 | - | - | 1 | 45.70% |
| LLY250321C00530000 | 2024-04-26 3:22PM EDT | 530.00 | 239.03 | 300.00 | 308.90 | 0.00 | - | 1 | 1 | 44.94% |
| LLY250321C00550000 | 2024-05-30 10:10AM EDT | 550.00 | 288.30 | 294.00 | 304.00 | 0.00 | - | 1 | 5 | 52.16% |
| LLY250321C00560000 | 2024-04-25 10:43AM EDT | 560.00 | 205.78 | 273.50 | 282.90 | 0.00 | - | 1 | 2 | 43.45% |
| LLY250321C00570000 | 2024-05-13 9:53AM EDT | 570.00 | 219.97 | 277.00 | 287.00 | 0.00 | - | 5 | 5 | 50.67% |
| LLY250321C00580000 | 2024-05-23 3:02PM EDT | 580.00 | 260.00 | 268.00 | 278.00 | 0.00 | - | 1 | 13 | 49.61% |
| LLY250321C00590000 | 2024-05-10 12:54PM EDT | 590.00 | 214.27 | 259.00 | 269.00 | 0.00 | - | 2 | 3 | 48.55% |
| LLY250321C00600000 | 2024-05-01 10:09AM EDT | 600.00 | 216.92 | 251.00 | 261.00 | 0.00 | - | 1 | 2 | 48.01% |
| LLY250321C00620000 | 2024-04-19 3:00PM EDT | 620.00 | 165.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250321C00630000 | 2024-05-14 12:10PM EDT | 630.00 | 176.37 | 227.00 | 236.00 | 0.00 | - | 1 | 2 | 45.71% |
| LLY250321C00640000 | 2024-05-14 12:10PM EDT | 640.00 | 168.57 | 219.00 | 228.00 | 0.00 | - | 1 | 2 | 45.06% |
| LLY250321C00650000 | 2024-04-16 9:44AM EDT | 650.00 | 163.60 | 180.60 | 188.00 | 0.00 | - | - | 1 | 28.13% |
| LLY250321C00660000 | 2024-04-19 2:26PM EDT | 660.00 | 139.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY250321C00670000 | 2024-05-03 1:02PM EDT | 670.00 | 135.91 | 196.35 | 204.00 | 0.00 | - | 1 | 1 | 42.94% |
| LLY250321C00680000 | 2024-04-19 3:49PM EDT | 680.00 | 129.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LLY250321C00690000 | 2024-04-11 3:07PM EDT | 690.00 | 149.60 | 137.25 | 143.80 | 0.00 | - | - | 1 | 20.85% |
| LLY250321C00700000 | 2024-05-14 1:57PM EDT | 700.00 | 131.00 | 175.05 | 183.00 | 0.00 | - | 2 | 12 | 41.82% |
| LLY250321C00710000 | 2024-04-30 11:12AM EDT | 710.00 | 141.52 | 165.20 | 171.10 | 0.00 | - | 4 | 16 | 39.38% |
| LLY250321C00720000 | 2024-05-07 3:59PM EDT | 720.00 | 134.27 | 161.10 | 169.00 | 0.00 | - | 1 | 5 | 40.86% |
| LLY250321C00730000 | 2024-05-21 1:47PM EDT | 730.00 | 148.80 | 154.75 | 162.00 | 0.00 | - | 2 | 39 | 40.32% |
| LLY250321C00740000 | 2024-05-23 12:03PM EDT | 740.00 | 150.23 | 148.00 | 156.00 | 0.00 | - | 1 | 11 | 40.13% |
| LLY250321C00750000 | 2024-05-24 3:02PM EDT | 750.00 | 137.00 | 141.80 | 149.00 | 0.00 | - | 10 | 31 | 39.51% |
| LLY250321C00760000 | 2024-05-21 3:07PM EDT | 760.00 | 127.87 | 135.55 | 142.00 | 0.00 | - | 5 | 25 | 38.86% |
| LLY250321C00770000 | 2024-05-21 3:07PM EDT | 770.00 | 122.27 | 129.65 | 136.00 | 0.00 | - | 5 | 44 | 38.54% |
| LLY250321C00780000 | 2024-05-31 10:42AM EDT | 780.00 | 122.00 | 123.55 | 131.00 | +13.75 | +12.70% | 1 | 29 | 38.53% |
| LLY250321C00790000 | 2024-05-24 10:03AM EDT | 790.00 | 110.75 | 118.15 | 126.00 | 0.00 | - | 10 | 19 | 38.46% |
| LLY250321C00800000 | 2024-05-30 1:22PM EDT | 800.00 | 115.30 | 112.10 | 120.00 | 0.00 | - | 3 | 293 | 38.00% |
| LLY250321C00820000 | 2024-05-29 11:06AM EDT | 820.00 | 101.55 | 102.15 | 110.00 | 0.00 | - | 6 | 214 | 37.63% |
| LLY250321C00840000 | 2024-05-30 1:58PM EDT | 840.00 | 93.08 | 91.00 | 98.95 | -0.74 | -0.79% | 5 | 60 | 36.72% |
| LLY250321C00860000 | 2024-05-31 10:05AM EDT | 860.00 | 86.32 | 82.35 | 91.00 | +0.60 | +0.70% | 1 | 22 | 36.69% |
| LLY250321C00880000 | 2024-05-29 11:06AM EDT | 880.00 | 75.12 | 74.00 | 82.00 | 0.00 | - | 1 | 21 | 36.11% |
| LLY250321C00900000 | 2024-05-23 11:52AM EDT | 900.00 | 71.90 | 67.00 | 73.50 | 0.00 | - | 1 | 38 | 35.53% |
| LLY250321C00920000 | 2024-05-02 3:55PM EDT | 920.00 | 39.85 | 59.75 | 65.45 | 0.00 | - | 2 | 12 | 34.91% |
| LLY250321C00940000 | 2024-05-07 3:25PM EDT | 940.00 | 43.20 | 53.55 | 58.95 | 0.00 | - | 4 | 13 | 34.65% |
| LLY250321C00960000 | 2024-05-02 3:55PM EDT | 960.00 | 31.30 | 46.75 | 55.00 | 0.00 | - | 2 | 2 | 35.14% |
| LLY250321C00980000 | 2024-05-30 9:35AM EDT | 980.00 | 40.73 | 42.05 | 48.00 | 0.00 | - | 1 | 13 | 34.36% |
| LLY250321C01000000 | 2024-05-30 1:41PM EDT | 1,000.00 | 40.90 | 35.20 | 42.25 | +0.22 | +0.54% | 1 | 135 | 33.86% |
| LLY250321C01020000 | 2024-05-20 11:42AM EDT | 1,020.00 | 27.20 | 33.15 | 38.45 | 0.00 | - | 2 | 8 | 33.95% |
| LLY250321C01040000 | 2024-05-23 10:57AM EDT | 1,040.00 | 32.00 | 28.40 | 34.05 | 0.00 | - | 2 | 22 | 33.65% |
| LLY250321C01060000 | 2024-05-23 10:58AM EDT | 1,060.00 | 28.50 | 24.45 | 29.80 | 0.00 | - | 2 | 18 | 33.25% |
| LLY250321C01080000 | 2024-05-31 2:42PM EDT | 1,080.00 | 23.43 | 22.95 | 28.30 | -1.59 | -6.35% | 1 | 4 | 33.93% |
| LLY250321C01100000 | 2024-05-31 10:12AM EDT | 1,100.00 | 23.40 | 20.20 | 23.80 | +11.70 | +100.00% | 4 | 189 | 33.10% |
| LLY250321C01120000 | 2024-05-31 2:38PM EDT | 1,120.00 | 18.80 | 17.80 | 23.20 | +7.70 | +69.37% | 11 | 126 | 34.02% |
| LLY250321C01140000 | 2024-05-31 12:08PM EDT | 1,140.00 | 17.55 | 15.60 | 19.20 | +0.90 | +5.41% | 15 | 124 | 33.11% |
| LLY250321C01160000 | 2024-05-21 11:33AM EDT | 1,160.00 | 15.55 | 13.50 | 17.40 | 0.00 | - | 27 | 273 | 33.22% |
| LLY250321C01180000 | 2024-05-31 9:49AM EDT | 1,180.00 | 14.76 | 11.85 | 15.25 | +1.10 | +8.05% | 1 | 98 | 33.00% |
| LLY250321C01200000 | 2024-05-31 2:33PM EDT | 1,200.00 | 11.15 | 10.30 | 14.00 | -0.70 | -5.91% | 133 | 2 | 33.23% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250321P00370000 | 2024-05-24 1:32PM EDT | 370.00 | 1.47 | 0.10 | 1.47 | 0.00 | - | 3 | 96 | 42.94% |
| LLY250321P00380000 | 2024-05-28 10:23AM EDT | 380.00 | 1.70 | 0.45 | 2.70 | 0.00 | - | 2 | 23 | 45.94% |
| LLY250321P00390000 | 2024-05-24 2:42PM EDT | 390.00 | 1.69 | 1.53 | 8.10 | 0.00 | - | 1 | 1 | 55.43% |
| LLY250321P00400000 | 2024-04-05 12:47PM EDT | 400.00 | 3.60 | 0.92 | 8.60 | 0.00 | - | 142 | 162 | 54.55% |
| LLY250321P00450000 | 2024-05-10 2:45PM EDT | 450.00 | 4.38 | 1.20 | 4.90 | 0.00 | - | 1 | 54 | 41.32% |
| LLY250321P00470000 | 2024-05-10 2:45PM EDT | 470.00 | 5.22 | 0.00 | 9.60 | 0.00 | - | 30 | 64 | 45.21% |
| LLY250321P00480000 | 2024-05-30 9:42AM EDT | 480.00 | 3.03 | 0.55 | 9.60 | 0.00 | - | 2 | 5 | 43.80% |
| LLY250321P00500000 | 2024-05-28 9:52AM EDT | 500.00 | 5.04 | 3.60 | 9.05 | 0.00 | - | 1 | 116 | 40.44% |
| LLY250321P00510000 | 2024-04-19 9:32AM EDT | 510.00 | 10.95 | 2.87 | 8.40 | 0.00 | - | 1 | 2 | 38.39% |
| LLY250321P00520000 | 2024-04-24 2:54PM EDT | 520.00 | 12.80 | 1.00 | 9.50 | 0.00 | - | 1 | 9 | 38.30% |
| LLY250321P00530000 | 2024-03-18 9:42AM EDT | 530.00 | 13.50 | 12.40 | 13.65 | 0.00 | - | 5 | 21 | 40.93% |
| LLY250321P00540000 | 2024-05-07 11:26AM EDT | 540.00 | 9.67 | 2.00 | 9.90 | 0.00 | - | 1 | 23 | 36.14% |
| LLY250321P00550000 | 2024-05-09 3:49PM EDT | 550.00 | 10.50 | 4.95 | 9.55 | 0.00 | - | 5 | 53 | 34.55% |
| LLY250321P00560000 | 2024-05-20 12:40PM EDT | 560.00 | 10.65 | 4.15 | 10.05 | 0.00 | - | 2 | 72 | 33.78% |
| LLY250321P00570000 | 2024-05-31 1:56PM EDT | 570.00 | 9.55 | 5.70 | 10.95 | -0.65 | -6.37% | 10 | 49 | 33.35% |
| LLY250321P00580000 | 2024-05-29 1:57PM EDT | 580.00 | 10.61 | 9.50 | 11.05 | 0.00 | - | 7 | 71 | 32.21% |
| LLY250321P00590000 | 2024-05-30 10:29AM EDT | 590.00 | 11.40 | 7.80 | 12.80 | 0.00 | - | 6 | 8 | 32.39% |
| LLY250321P00600000 | 2024-05-31 3:43PM EDT | 600.00 | 12.42 | 10.65 | 14.45 | +0.11 | +0.89% | 3 | 176 | 32.36% |
| LLY250321P00610000 | 2024-05-28 11:30AM EDT | 610.00 | 15.45 | 11.00 | 15.20 | 0.00 | - | 1 | 9 | 31.63% |
| LLY250321P00620000 | 2024-05-23 1:58PM EDT | 620.00 | 15.87 | 11.95 | 16.85 | -1.13 | -6.65% | 5 | 52 | 31.46% |
| LLY250321P00630000 | 2024-05-31 12:29PM EDT | 630.00 | 17.00 | 13.70 | 18.25 | -1.65 | -8.85% | 3 | 22 | 31.07% |
| LLY250321P00640000 | 2024-05-22 12:28PM EDT | 640.00 | 18.60 | 15.65 | 20.15 | -3.08 | -14.21% | 4 | 8 | 30.91% |
| LLY250321P00650000 | 2024-05-22 3:37PM EDT | 650.00 | 20.50 | 16.10 | 21.20 | -2.65 | -11.45% | 3 | 113 | 30.20% |
| LLY250321P00660000 | 2024-04-17 10:35AM EDT | 660.00 | 39.75 | 29.20 | 32.20 | 0.00 | - | 1 | 3 | 34.56% |
| LLY250321P00670000 | 2024-05-28 9:47AM EDT | 670.00 | 27.55 | 21.10 | 27.00 | 0.00 | - | 2 | 80 | 30.58% |
| LLY250321P00680000 | 2024-05-15 10:33AM EDT | 680.00 | 35.19 | 22.40 | 29.05 | 0.00 | - | 2 | 19 | 30.21% |
| LLY250321P00690000 | 2024-05-29 10:50AM EDT | 690.00 | 30.64 | 26.35 | 31.95 | 0.00 | - | 1 | 10 | 30.17% |
| LLY250321P00700000 | 2024-05-22 3:34PM EDT | 700.00 | 35.15 | 28.95 | 34.85 | 0.00 | - | 3 | 100 | 30.06% |
| LLY250321P00710000 | 2024-04-17 9:47AM EDT | 710.00 | 54.20 | 44.60 | 48.55 | 0.00 | - | 2 | 6 | 34.41% |
| LLY250321P00720000 | 2024-05-02 10:01AM EDT | 720.00 | 51.25 | 34.15 | 40.00 | 0.00 | - | 3 | 10 | 29.34% |
| LLY250321P00730000 | 2024-05-30 10:41AM EDT | 730.00 | 40.34 | 37.05 | 43.00 | 0.00 | - | 2 | 5 | 29.07% |
| LLY250321P00740000 | 2024-04-12 9:44AM EDT | 740.00 | 71.10 | 60.95 | 65.50 | 0.00 | - | 2 | 1 | 36.28% |
| LLY250321P00750000 | 2024-05-24 9:54AM EDT | 750.00 | 51.00 | 43.90 | 50.00 | 0.00 | - | 3 | 32 | 28.73% |
| LLY250321P00760000 | 2024-05-30 1:27PM EDT | 760.00 | 49.65 | 47.60 | 53.00 | 0.00 | - | 1 | 13 | 28.27% |
| LLY250321P00770000 | 2024-05-16 9:46AM EDT | 770.00 | 67.61 | 51.35 | 56.95 | 0.00 | - | 1 | 7 | 28.10% |
| LLY250321P00780000 | 2024-05-01 3:20PM EDT | 780.00 | 74.15 | 53.00 | 61.00 | 0.00 | - | 1 | 23 | 27.90% |
| LLY250321P00790000 | 2024-05-06 12:12PM EDT | 790.00 | 91.30 | 57.00 | 65.00 | 0.00 | - | 1 | 32 | 27.62% |
| LLY250321P00800000 | 2024-05-31 3:50PM EDT | 800.00 | 66.69 | 63.75 | 69.00 | -5.72 | -7.90% | 62 | 264 | 27.28% |
| LLY250321P00820000 | 2024-05-29 12:44PM EDT | 820.00 | 76.88 | 70.00 | 78.00 | -4.28 | -5.27% | 10 | 14 | 26.74% |
| LLY250321P00840000 | 2024-05-21 9:48AM EDT | 840.00 | 91.78 | 81.55 | 88.00 | 0.00 | - | 1 | 4 | 26.29% |
| LLY250321P00900000 | 2024-05-23 10:59AM EDT | 900.00 | 127.40 | 114.00 | 123.00 | 0.00 | - | 1 | 12 | 25.03% |
| LLY250321P00920000 | 2024-05-23 3:43PM EDT | 920.00 | 142.65 | 127.00 | 136.00 | 0.00 | - | 2 | 6 | 24.53% |
| LLY250321P01000000 | 2024-05-17 9:42AM EDT | 1,000.00 | 237.80 | 186.00 | 195.00 | 0.00 | - | 1 | 1 | 22.36% |
© 2024 Yahoo. All rights reserved.