Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241025C00660000 | 2024-09-30 11:03AM EDT | 660.00 | 221.19 | 255.10 | 261.35 | 0.00 | - | - | 1 | 93.32% |
| LLY241025C00700000 | 2024-09-30 12:50PM EDT | 700.00 | 178.30 | 215.05 | 221.60 | 0.00 | - | - | 2 | 79.79% |
| LLY241025C00740000 | 2024-09-17 11:07AM EDT | 740.00 | 179.00 | 176.10 | 180.10 | 0.00 | - | - | 0 | 65.36% |
| LLY241025C00750000 | 2024-09-17 11:07AM EDT | 750.00 | 169.25 | 165.65 | 171.60 | 0.00 | - | - | 0 | 64.02% |
| LLY241025C00785000 | 2024-10-02 10:40AM EDT | 785.00 | 109.00 | 131.75 | 137.50 | 0.00 | - | 1 | 2 | 55.37% |
| LLY241025C00800000 | 2024-10-01 12:53PM EDT | 800.00 | 91.68 | 117.80 | 122.65 | 0.00 | - | 1 | 6 | 51.80% |
| LLY241025C00820000 | 2024-10-04 3:57PM EDT | 820.00 | 73.00 | 97.40 | 101.65 | 0.00 | - | 2 | 4 | 48.04% |
| LLY241025C00825000 | 2024-09-27 1:49PM EDT | 825.00 | 69.35 | 92.85 | 97.55 | 0.00 | - | 1 | 0 | 48.10% |
| LLY241025C00835000 | 2024-09-30 11:07AM EDT | 835.00 | 56.25 | 83.00 | 87.50 | 0.00 | - | - | 1 | 44.23% |
| LLY241025C00840000 | 2024-10-01 10:39AM EDT | 840.00 | 63.00 | 79.15 | 82.35 | 0.00 | - | 2 | 1 | 42.04% |
| LLY241025C00845000 | 2024-10-02 3:23PM EDT | 845.00 | 57.60 | 75.30 | 77.45 | 0.00 | - | 1 | 3 | 40.33% |
| LLY241025C00850000 | 2024-10-08 2:44PM EDT | 850.00 | 72.00 | 71.05 | 73.20 | +10.00 | +16.13% | 5 | 29 | 39.78% |
| LLY241025C00855000 | 2024-10-07 2:40PM EDT | 855.00 | 57.00 | 66.70 | 68.60 | 0.00 | - | 4 | 8 | 38.51% |
| LLY241025C00860000 | 2024-10-01 2:42PM EDT | 860.00 | 41.20 | 62.45 | 64.65 | 0.00 | - | 2 | 13 | 38.26% |
| LLY241025C00865000 | 2024-10-02 9:44AM EDT | 865.00 | 38.00 | 57.90 | 60.15 | 0.00 | - | 1 | 9 | 36.99% |
| LLY241025C00870000 | 2024-10-04 1:52PM EDT | 870.00 | 55.85 | 53.80 | 55.75 | +24.35 | +77.30% | 1 | 7 | 35.81% |
| LLY241025C00875000 | 2024-10-07 1:16PM EDT | 875.00 | 38.96 | 49.95 | 51.95 | 0.00 | - | 2 | 14 | 35.43% |
| LLY241025C00880000 | 2024-10-08 11:40AM EDT | 880.00 | 44.00 | 46.15 | 47.60 | +9.55 | +27.72% | 22 | 100 | 34.11% |
| LLY241025C00885000 | 2024-10-08 11:17AM EDT | 885.00 | 41.62 | 42.65 | 44.10 | +10.07 | +31.92% | 14 | 55 | 33.88% |
| LLY241025C00890000 | 2024-10-08 9:45AM EDT | 890.00 | 38.01 | 38.80 | 40.30 | +9.62 | +33.89% | 3 | 138 | 33.07% |
| LLY241025C00895000 | 2024-10-08 11:15AM EDT | 895.00 | 34.42 | 35.50 | 36.70 | +9.86 | +40.15% | 12 | 63 | 32.38% |
| LLY241025C00900000 | 2024-10-08 1:01PM EDT | 900.00 | 32.12 | 32.10 | 33.20 | +8.92 | +38.45% | 28 | 160 | 31.67% |
| LLY241025C00905000 | 2024-10-08 1:47PM EDT | 905.00 | 29.00 | 28.90 | 29.95 | +9.62 | +49.64% | 74 | 202 | 31.10% |
| LLY241025C00910000 | 2024-10-08 2:37PM EDT | 910.00 | 27.60 | 26.20 | 27.05 | +8.95 | +47.99% | 31 | 120 | 30.78% |
| LLY241025C00915000 | 2024-10-08 2:45PM EDT | 915.00 | 23.74 | 23.45 | 25.25 | +7.64 | +47.45% | 17 | 34 | 31.63% |
| LLY241025C00920000 | 2024-10-08 2:46PM EDT | 920.00 | 21.30 | 20.90 | 21.55 | +7.15 | +50.53% | 53 | 126 | 29.94% |
| LLY241025C00925000 | 2024-10-08 2:31PM EDT | 925.00 | 19.18 | 18.50 | 19.20 | +6.43 | +50.43% | 27 | 45 | 29.70% |
| LLY241025C00930000 | 2024-10-08 2:31PM EDT | 930.00 | 16.53 | 16.30 | 16.90 | +5.78 | +53.77% | 26 | 104 | 29.33% |
| LLY241025C00935000 | 2024-10-08 1:59PM EDT | 935.00 | 14.10 | 14.15 | 15.05 | +5.10 | +56.67% | 10 | 95 | 29.32% |
| LLY241025C00940000 | 2024-10-08 10:30AM EDT | 940.00 | 13.11 | 12.50 | 12.95 | +4.47 | +51.74% | 5 | 86 | 28.77% |
| LLY241025C00945000 | 2024-10-08 2:01PM EDT | 945.00 | 11.10 | 10.80 | 11.35 | +3.83 | +52.68% | 34 | 51 | 28.67% |
| LLY241025C00950000 | 2024-10-08 2:28PM EDT | 950.00 | 9.75 | 9.35 | 9.80 | +2.80 | +40.29% | 58 | 174 | 28.43% |
| LLY241025C00955000 | 2024-10-08 2:41PM EDT | 955.00 | 8.28 | 7.15 | 8.45 | +2.66 | +47.33% | 7 | 38 | 28.26% |
| LLY241025C00960000 | 2024-10-08 12:53PM EDT | 960.00 | 6.05 | 6.80 | 7.30 | +1.43 | +30.95% | 131 | 126 | 28.19% |
| LLY241025C00965000 | 2024-10-08 2:26PM EDT | 965.00 | 6.25 | 5.75 | 6.25 | +2.15 | +52.44% | 23 | 15 | 28.08% |
| LLY241025C00970000 | 2024-10-08 2:44PM EDT | 970.00 | 5.13 | 4.85 | 5.30 | +1.97 | +62.34% | 53 | 52 | 27.92% |
| LLY241025C00975000 | 2024-10-08 11:56AM EDT | 975.00 | 3.57 | 4.10 | 4.65 | +1.07 | +42.80% | 10 | 41 | 28.15% |
| LLY241025C00980000 | 2024-10-08 10:17AM EDT | 980.00 | 3.73 | 3.05 | 3.85 | +1.43 | +62.17% | 6 | 38 | 27.88% |
| LLY241025C00985000 | 2024-10-08 1:01PM EDT | 985.00 | 2.74 | 2.84 | 3.40 | +1.21 | +79.08% | 1 | 18 | 28.20% |
| LLY241025C00990000 | 2024-10-08 2:20PM EDT | 990.00 | 2.51 | 2.38 | 2.90 | +0.81 | +47.65% | 9 | 20 | 28.25% |
| LLY241025C00995000 | 2024-10-02 11:42AM EDT | 995.00 | 1.83 | 1.81 | 3.45 | 0.00 | - | 7 | 6 | 30.96% |
| LLY241025C01000000 | 2024-10-08 2:48PM EDT | 1,000.00 | 1.80 | 1.80 | 1.99 | +0.56 | +45.16% | 148 | 300 | 28.02% |
| LLY241025C01005000 | 2024-10-02 12:05PM EDT | 1,005.00 | 1.32 | 1.36 | 1.72 | 0.00 | - | 10 | 12 | 28.22% |
| LLY241025C01010000 | 2024-10-07 11:10AM EDT | 1,010.00 | 0.75 | 1.15 | 1.44 | 0.00 | - | 1 | 15 | 28.24% |
| LLY241025C01015000 | 2024-10-07 1:24PM EDT | 1,015.00 | 0.65 | 0.52 | 2.17 | 0.00 | - | 1 | 47 | 32.10% |
| LLY241025C01020000 | 2024-10-04 2:38PM EDT | 1,020.00 | 0.85 | 0.46 | 2.60 | 0.00 | - | 3 | 8 | 34.68% |
| LLY241025C01025000 | 2024-10-04 11:48AM EDT | 1,025.00 | 0.54 | 0.37 | 1.50 | 0.00 | - | 1 | 24 | 31.73% |
| LLY241025C01040000 | 2024-10-07 1:57PM EDT | 1,040.00 | 0.30 | 0.07 | 0.88 | -0.12 | -28.57% | 1 | 64 | 31.53% |
| LLY241025C01060000 | 2024-10-07 1:30PM EDT | 1,060.00 | 0.20 | 0.11 | 2.15 | 0.00 | - | 2 | 35 | 41.78% |
| LLY241025C01080000 | 2024-09-30 11:24AM EDT | 1,080.00 | 0.61 | 0.00 | 1.70 | 0.00 | - | 2 | 211 | 43.74% |
| LLY241025C01100000 | 2024-10-08 1:23PM EDT | 1,100.00 | 0.14 | 0.05 | 0.45 | -0.11 | -44.00% | 1 | 112 | 38.33% |
| LLY241025C01160000 | 2024-10-07 3:05PM EDT | 1,160.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 4 | 13 | 53.27% |
| LLY241025C01220000 | 2024-09-24 9:30AM EDT | 1,220.00 | 0.27 | 0.00 | 2.58 | 0.00 | - | 1 | 10 | 64.95% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY241025P00480000 | 2024-10-08 10:48AM EDT | 480.00 | 1.00 | 0.00 | 0.95 | +0.28 | +38.89% | 3 | 3 | 120.70% |
| LLY241025P00500000 | 2024-09-12 2:58PM EDT | 500.00 | 1.52 | 0.00 | 0.04 | 0.00 | - | - | 1 | 83.59% |
| LLY241025P00600000 | 2024-10-01 11:58AM EDT | 600.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 75.88% |
| LLY241025P00680000 | 2024-09-10 3:43PM EDT | 680.00 | 2.28 | 0.00 | 2.64 | 0.00 | - | - | 1 | 69.85% |
| LLY241025P00690000 | 2024-10-02 2:46PM EDT | 690.00 | 0.94 | 0.00 | 2.30 | 0.00 | - | - | 1 | 65.37% |
| LLY241025P00700000 | 2024-10-02 2:46PM EDT | 700.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | - | 1 | 58.40% |
| LLY241025P00710000 | 2024-10-04 1:15PM EDT | 710.00 | 0.66 | 0.06 | 0.82 | 0.00 | - | 5 | 6 | 51.56% |
| LLY241025P00715000 | 2024-09-27 10:02AM EDT | 715.00 | 2.43 | 0.07 | 0.54 | 0.00 | - | 5 | 5 | 51.76% |
| LLY241025P00720000 | 2024-10-08 10:19AM EDT | 720.00 | 0.14 | 0.02 | 0.84 | -0.56 | -80.00% | 2 | 41 | 53.97% |
| LLY241025P00725000 | 2024-09-10 2:54PM EDT | 725.00 | 2.55 | 0.00 | 2.80 | 0.00 | - | - | 1 | 57.34% |
| LLY241025P00730000 | 2024-10-01 1:24PM EDT | 730.00 | 1.11 | 0.00 | 2.84 | 0.00 | - | 4 | 5 | 56.06% |
| LLY241025P00740000 | 2024-10-04 2:12PM EDT | 740.00 | 0.79 | 0.15 | 1.50 | 0.00 | - | 4 | 5 | 53.72% |
| LLY241025P00745000 | 2024-09-27 12:00PM EDT | 745.00 | 1.55 | 0.17 | 1.50 | 0.00 | - | 2 | 6 | 52.30% |
| LLY241025P00750000 | 2024-10-07 11:36AM EDT | 750.00 | 0.74 | 0.16 | 1.00 | +0.10 | +15.63% | 4 | 26 | 47.31% |
| LLY241025P00755000 | 2024-09-30 11:17AM EDT | 755.00 | 1.94 | 0.17 | 2.97 | 0.00 | - | 1 | 5 | 56.90% |
| LLY241025P00760000 | 2024-10-07 10:05AM EDT | 760.00 | 1.30 | 0.19 | 1.57 | 0.00 | - | 11 | 27 | 48.45% |
| LLY241025P00765000 | 2024-09-27 1:49PM EDT | 765.00 | 2.10 | 0.21 | 1.70 | 0.00 | - | 20 | 21 | 47.77% |
| LLY241025P00770000 | 2024-10-04 11:32AM EDT | 770.00 | 1.75 | 0.27 | 1.70 | 0.00 | - | 1 | 8 | 46.33% |
| LLY241025P00775000 | 2024-10-07 11:40AM EDT | 775.00 | 1.01 | 0.27 | 1.55 | 0.00 | - | 1 | 15 | 44.08% |
| LLY241025P00780000 | 2024-10-07 10:16AM EDT | 780.00 | 1.00 | 0.30 | 1.64 | 0.00 | - | 2 | 42 | 43.15% |
| LLY241025P00785000 | 2024-10-04 2:27PM EDT | 785.00 | 1.96 | 0.34 | 1.74 | 0.00 | - | 3 | 12 | 42.24% |
| LLY241025P00790000 | 2024-10-07 3:26PM EDT | 790.00 | 1.60 | 0.65 | 2.00 | 0.00 | - | 1 | 60 | 42.03% |
| LLY241025P00795000 | 2024-10-03 3:27PM EDT | 795.00 | 2.91 | 0.50 | 1.91 | 0.00 | - | 1 | 20 | 40.17% |
| LLY241025P00800000 | 2024-10-07 11:37AM EDT | 800.00 | 1.39 | 0.95 | 2.00 | -0.23 | -14.20% | 4 | 201 | 39.12% |
| LLY241025P00805000 | 2024-10-08 9:37AM EDT | 805.00 | 1.56 | 0.92 | 1.92 | -0.41 | -20.81% | 1 | 19 | 37.32% |
| LLY241025P00810000 | 2024-10-08 1:14PM EDT | 810.00 | 1.55 | 1.25 | 1.72 | -0.88 | -36.21% | 9 | 119 | 35.02% |
| LLY241025P00815000 | 2024-10-07 2:44PM EDT | 815.00 | 2.47 | 1.49 | 1.73 | 0.00 | - | 14 | 34 | 33.64% |
| LLY241025P00820000 | 2024-10-08 10:53AM EDT | 820.00 | 1.51 | 1.69 | 1.89 | -1.59 | -51.29% | 2 | 191 | 32.86% |
| LLY241025P00825000 | 2024-10-08 2:52PM EDT | 825.00 | 2.04 | 1.91 | 2.13 | -1.14 | -35.85% | 1 | 414 | 32.31% |
| LLY241025P00830000 | 2024-10-07 3:23PM EDT | 830.00 | 3.73 | 2.13 | 2.37 | 0.00 | - | 37 | 775 | 31.66% |
| LLY241025P00835000 | 2024-10-08 1:15PM EDT | 835.00 | 2.75 | 2.26 | 2.72 | -1.17 | -29.85% | 9 | 41 | 31.24% |
| LLY241025P00840000 | 2024-10-08 11:10AM EDT | 840.00 | 2.70 | 2.80 | 3.05 | -2.35 | -46.53% | 13 | 86 | 30.65% |
| LLY241025P00845000 | 2024-10-08 2:52PM EDT | 845.00 | 3.28 | 3.15 | 3.45 | -2.74 | -45.51% | 3 | 12 | 30.12% |
| LLY241025P00850000 | 2024-10-08 2:49PM EDT | 850.00 | 3.92 | 3.65 | 3.95 | -2.89 | -42.44% | 61 | 664 | 29.70% |
| LLY241025P00855000 | 2024-10-08 11:54AM EDT | 855.00 | 4.42 | 4.10 | 4.55 | -2.59 | -36.95% | 15 | 42 | 29.35% |
| LLY241025P00860000 | 2024-10-08 11:56AM EDT | 860.00 | 5.18 | 4.70 | 5.15 | -3.27 | -38.70% | 22 | 136 | 28.84% |
| LLY241025P00865000 | 2024-10-08 1:50PM EDT | 865.00 | 5.74 | 5.40 | 5.85 | -3.71 | -39.26% | 8 | 33 | 28.38% |
| LLY241025P00870000 | 2024-10-08 2:49PM EDT | 870.00 | 6.60 | 6.25 | 6.65 | -2.70 | -29.03% | 34 | 106 | 27.93% |
| LLY241025P00875000 | 2024-10-08 1:41PM EDT | 875.00 | 7.55 | 7.15 | 7.55 | -4.52 | -37.45% | 2 | 52 | 27.48% |
| LLY241025P00880000 | 2024-10-08 2:49PM EDT | 880.00 | 8.89 | 8.25 | 8.65 | -2.81 | -24.02% | 15 | 84 | 27.17% |
| LLY241025P00885000 | 2024-10-08 2:15PM EDT | 885.00 | 9.62 | 9.45 | 9.85 | -5.48 | -36.29% | 2 | 594 | 26.81% |
| LLY241025P00890000 | 2024-10-08 2:42PM EDT | 890.00 | 11.07 | 10.75 | 11.60 | -7.18 | -39.34% | 12 | 488 | 27.02% |
| LLY241025P00895000 | 2024-10-08 10:37AM EDT | 895.00 | 10.89 | 12.30 | 12.65 | -7.91 | -42.07% | 5 | 212 | 26.06% |
| LLY241025P00900000 | 2024-10-08 2:49PM EDT | 900.00 | 14.72 | 14.00 | 14.45 | -6.43 | -30.40% | 21 | 348 | 25.89% |
| LLY241025P00905000 | 2024-10-07 3:43PM EDT | 905.00 | 18.00 | 15.85 | 16.65 | -6.95 | -27.86% | 10 | 39 | 26.00% |
| LLY241025P00910000 | 2024-10-08 2:32PM EDT | 910.00 | 18.22 | 17.80 | 18.40 | -8.78 | -32.52% | 379 | 47 | 25.32% |
| LLY241025P00915000 | 2024-10-08 1:06PM EDT | 915.00 | 22.30 | 20.05 | 21.30 | -7.70 | -25.67% | 367 | 23 | 25.82% |
| LLY241025P00920000 | 2024-10-08 11:38AM EDT | 920.00 | 24.15 | 22.45 | 23.10 | -8.65 | -26.37% | 10 | 76 | 24.74% |
| LLY241025P00925000 | 2024-10-04 9:54AM EDT | 925.00 | 48.85 | 24.85 | 25.75 | 0.00 | - | 6 | 212 | 24.45% |
| LLY241025P00930000 | 2024-10-04 9:54AM EDT | 930.00 | 26.95 | 27.60 | 28.75 | -25.50 | -48.62% | 1 | 47 | 24.35% |
| LLY241025P00935000 | 2024-10-04 12:04PM EDT | 935.00 | 57.55 | 30.85 | 31.80 | 0.00 | - | 2 | 8 | 24.07% |
| LLY241025P00940000 | 2024-10-02 9:36AM EDT | 940.00 | 62.78 | 33.15 | 35.15 | 0.00 | - | 2 | 3 | 23.93% |
| LLY241025P00945000 | 2024-10-08 10:17AM EDT | 945.00 | 37.00 | 36.40 | 38.45 | -28.75 | -43.73% | 2 | 12 | 23.44% |
| LLY241025P00950000 | 2024-10-04 9:39AM EDT | 950.00 | 68.06 | 39.40 | 41.95 | 0.00 | - | 5 | 7 | 22.95% |
| LLY241025P00955000 | 2024-09-30 3:02PM EDT | 955.00 | 76.98 | 44.35 | 45.80 | 0.00 | - | 2 | 9 | 22.72% |
| LLY241025P00960000 | 2024-09-18 12:18PM EDT | 960.00 | 60.73 | 46.45 | 49.85 | 0.00 | - | 6 | 13 | 22.56% |
| LLY241025P00965000 | 2024-09-24 11:36AM EDT | 965.00 | 52.20 | 51.60 | 54.05 | 0.00 | - | 14 | 5 | 22.41% |
| LLY241025P00970000 | 2024-09-27 11:05AM EDT | 970.00 | 90.25 | 54.80 | 58.50 | 0.00 | - | 8 | 6 | 22.57% |
| LLY241025P00980000 | 2024-10-04 10:01AM EDT | 980.00 | 96.40 | 65.00 | 67.05 | 0.00 | - | 1 | 2 | 20.91% |
| LLY241025P00995000 | 2024-09-20 1:25PM EDT | 995.00 | 70.75 | 76.75 | 81.65 | 0.00 | - | 3 | 0 | 22.58% |
| LLY241025P01000000 | 2024-09-20 9:48AM EDT | 1,000.00 | 69.64 | 81.90 | 87.40 | 0.00 | - | 1 | 0 | 26.83% |
| LLY241025P01005000 | 2024-09-17 10:19AM EDT | 1,005.00 | 97.20 | 85.80 | 91.20 | 0.00 | - | - | 0 | 21.85% |
© 2024 Yahoo. All rights reserved.