Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250815C00570000 | 2024-09-18 10:41AM EDT | 570.00 | 369.95 | 343.00 | 350.00 | 0.00 | - | - | 3 | 51.93% |
| LLY250815C00700000 | 2024-09-17 12:23PM EDT | 700.00 | 259.10 | 236.20 | 243.05 | 0.00 | - | 1 | 7 | 44.13% |
| LLY250815C00750000 | 2024-08-13 2:27PM EDT | 750.00 | 232.00 | 244.05 | 252.95 | 0.00 | - | - | 5 | 57.24% |
| LLY250815C00770000 | 2024-08-13 10:55AM EDT | 770.00 | 217.85 | 229.70 | 237.75 | 0.00 | - | - | 1 | 55.63% |
| LLY250815C00800000 | 2024-09-17 10:01AM EDT | 800.00 | 194.00 | 169.45 | 177.00 | 0.00 | - | 2 | 2 | 41.46% |
| LLY250815C00840000 | 2024-09-03 3:42PM EDT | 840.00 | 203.19 | 145.55 | 148.65 | 0.00 | - | - | 8 | 38.84% |
| LLY250815C00860000 | 2024-10-04 12:14PM EDT | 860.00 | 132.90 | 134.20 | 139.00 | -2.90 | -2.14% | 10 | 12 | 38.80% |
| LLY250815C00880000 | 2024-10-02 12:43PM EDT | 880.00 | 128.40 | 124.45 | 128.85 | 0.00 | - | 1 | 4 | 38.44% |
| LLY250815C00900000 | 2024-09-27 11:16AM EDT | 900.00 | 116.55 | 114.40 | 117.85 | 0.00 | - | 2 | 33 | 37.67% |
| LLY250815C00920000 | 2024-10-04 12:41PM EDT | 920.00 | 103.92 | 105.70 | 108.40 | -5.98 | -5.44% | 1 | 19 | 37.25% |
| LLY250815C00940000 | 2024-10-03 9:30AM EDT | 940.00 | 102.21 | 97.40 | 100.10 | 0.00 | - | 1 | 11 | 37.03% |
| LLY250815C00960000 | 2024-09-26 10:18AM EDT | 960.00 | 106.69 | 88.00 | 92.05 | 0.00 | - | 3 | 13 | 36.74% |
| LLY250815C00980000 | 2024-10-01 3:19PM EDT | 980.00 | 83.65 | 79.65 | 84.30 | 0.00 | - | 3 | 5 | 36.40% |
| LLY250815C01000000 | 2024-10-04 3:03PM EDT | 1,000.00 | 75.38 | 74.45 | 77.40 | -1.11 | -1.45% | 1 | 26 | 36.19% |
| LLY250815C01020000 | 2024-10-04 10:01AM EDT | 1,020.00 | 69.25 | 66.25 | 73.10 | -1.70 | -2.40% | 4 | 13 | 36.66% |
| LLY250815C01040000 | 2024-10-03 1:35PM EDT | 1,040.00 | 63.10 | 60.95 | 65.45 | 0.00 | - | 2 | 18 | 35.96% |
| LLY250815C01060000 | 2024-10-04 10:01AM EDT | 1,060.00 | 57.70 | 55.25 | 59.60 | -19.10 | -24.87% | 10 | 5 | 35.69% |
| LLY250815C01080000 | 2024-10-04 10:02AM EDT | 1,080.00 | 52.60 | 49.85 | 54.70 | -0.65 | -1.22% | 8 | 16 | 35.60% |
| LLY250815C01100000 | 2024-10-03 3:58PM EDT | 1,100.00 | 48.05 | 46.45 | 51.90 | -0.45 | -0.93% | 4 | 15 | 36.12% |
| LLY250815C01120000 | 2024-10-04 9:59AM EDT | 1,120.00 | 43.35 | 42.40 | 48.65 | -0.15 | -0.34% | 4 | 10 | 36.39% |
| LLY250815C01140000 | 2024-10-04 9:58AM EDT | 1,140.00 | 39.40 | 38.50 | 43.30 | -1.45 | -3.55% | 2 | 34 | 35.82% |
| LLY250815C01160000 | 2024-10-04 9:59AM EDT | 1,160.00 | 35.70 | 34.75 | 38.15 | -2.00 | -5.31% | 6 | 14 | 35.18% |
| LLY250815C01180000 | 2024-10-03 1:04PM EDT | 1,180.00 | 32.20 | 30.90 | 36.25 | 0.00 | - | 3 | 6 | 35.66% |
| LLY250815C01200000 | 2024-10-04 9:59AM EDT | 1,200.00 | 29.25 | 28.60 | 35.00 | -0.94 | -3.11% | 8 | 9 | 36.33% |
| LLY250815C01220000 | 2024-09-19 10:02AM EDT | 1,220.00 | 33.05 | 25.65 | 29.85 | 0.00 | - | 4 | 11 | 35.34% |
| LLY250815C01240000 | 2024-10-02 10:07AM EDT | 1,240.00 | 25.00 | 22.65 | 27.35 | 0.00 | - | 4 | 18 | 35.32% |
| LLY250815C01260000 | 2024-09-20 1:17PM EDT | 1,260.00 | 30.55 | 20.35 | 23.30 | 0.00 | - | 4 | 4 | 34.49% |
| LLY250815C01280000 | 2024-09-20 1:21PM EDT | 1,280.00 | 27.95 | 18.35 | 21.15 | 0.00 | - | 2 | 9 | 34.42% |
| LLY250815C01300000 | 2024-09-20 1:21PM EDT | 1,300.00 | 25.50 | 16.60 | 19.05 | 0.00 | - | 5 | 7 | 34.29% |
| LLY250815C01320000 | 2024-09-24 9:51AM EDT | 1,320.00 | 19.85 | 14.95 | 17.30 | 0.00 | - | 2 | 3 | 34.24% |
| LLY250815C01340000 | 2024-09-26 10:12AM EDT | 1,340.00 | 19.05 | 13.60 | 15.80 | 0.00 | - | 2 | 9 | 34.25% |
| LLY250815C01360000 | 2024-10-01 12:31PM EDT | 1,360.00 | 14.25 | 12.05 | 14.55 | 0.00 | - | 8 | 7 | 34.34% |
| LLY250815C01380000 | 2024-10-02 10:08AM EDT | 1,380.00 | 12.60 | 11.30 | 14.10 | 0.00 | - | 2 | 2 | 34.87% |
| LLY250815C01400000 | 2024-10-04 12:08PM EDT | 1,400.00 | 10.88 | 8.45 | 13.90 | -0.74 | -6.37% | 17 | 67 | 35.53% |
| LLY250815C01420000 | 2024-09-05 9:45AM EDT | 1,420.00 | 16.48 | 8.75 | 13.40 | 0.00 | - | - | 1 | 35.97% |
| LLY250815C01440000 | 2024-09-27 10:29AM EDT | 1,440.00 | 9.35 | 7.95 | 10.40 | 0.00 | - | 1 | 73 | 34.61% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250815P00450000 | 2024-08-20 9:52AM EDT | 450.00 | 4.00 | 2.14 | 6.65 | 0.00 | - | - | 1 | 46.48% |
| LLY250815P00470000 | 2024-08-21 2:03PM EDT | 470.00 | 5.80 | 1.95 | 7.05 | 0.00 | - | - | 2 | 44.46% |
| LLY250815P00490000 | 2024-08-29 11:18AM EDT | 490.00 | 5.00 | 3.00 | 8.85 | 0.00 | - | 1 | 26 | 44.22% |
| LLY250815P00500000 | 2024-09-19 2:39PM EDT | 500.00 | 5.75 | 5.55 | 9.20 | 0.00 | - | 1 | 12 | 43.36% |
| LLY250815P00520000 | 2024-08-30 3:05PM EDT | 520.00 | 6.06 | 5.45 | 8.95 | 0.00 | - | 1 | 1 | 40.61% |
| LLY250815P00540000 | 2024-09-11 1:07PM EDT | 540.00 | 8.40 | 5.00 | 11.50 | 0.00 | - | 1 | 2 | 40.76% |
| LLY250815P00550000 | 2024-09-06 9:47AM EDT | 550.00 | 9.38 | 5.90 | 11.20 | 0.00 | - | 2 | 2 | 39.26% |
| LLY250815P00590000 | 2024-09-18 9:55AM EDT | 590.00 | 13.26 | 8.00 | 16.55 | 0.00 | - | - | 1 | 38.75% |
| LLY250815P00600000 | 2024-09-03 3:03PM EDT | 600.00 | 11.30 | 11.75 | 16.10 | 0.00 | - | - | 38 | 37.22% |
| LLY250815P00630000 | 2024-08-12 1:13PM EDT | 630.00 | 24.15 | 15.85 | 17.45 | 0.00 | - | - | 2 | 34.56% |
| LLY250815P00640000 | 2024-10-04 11:09AM EDT | 640.00 | 19.90 | 16.70 | 20.35 | +0.20 | +1.02% | 1 | 18 | 35.17% |
| LLY250815P00650000 | 2024-09-06 10:06AM EDT | 650.00 | 20.65 | 18.30 | 22.20 | 0.00 | - | 7 | 7 | 35.04% |
| LLY250815P00660000 | 2024-10-02 10:46AM EDT | 660.00 | 23.40 | 20.00 | 23.50 | +0.10 | +0.43% | 1 | 9 | 34.55% |
| LLY250815P00670000 | 2024-10-03 10:26AM EDT | 670.00 | 24.50 | 21.60 | 25.20 | 0.00 | - | 2 | 4 | 34.23% |
| LLY250815P00680000 | 2024-10-02 10:47AM EDT | 680.00 | 27.00 | 22.40 | 28.00 | 0.00 | - | 2 | 29 | 34.42% |
| LLY250815P00690000 | 2024-10-03 10:28AM EDT | 690.00 | 28.35 | 24.55 | 29.05 | 0.00 | - | 2 | 17 | 33.69% |
| LLY250815P00700000 | 2024-10-04 1:23PM EDT | 700.00 | 30.50 | 27.95 | 31.15 | -0.40 | -1.29% | 5 | 128 | 33.43% |
| LLY250815P00710000 | 2024-10-04 10:18AM EDT | 710.00 | 32.85 | 29.95 | 33.25 | -0.40 | -1.20% | 9 | 7 | 33.12% |
| LLY250815P00720000 | 2024-10-03 10:30AM EDT | 720.00 | 35.65 | 32.45 | 35.85 | 0.00 | - | 2 | 5 | 32.98% |
| LLY250815P00730000 | 2024-10-03 3:54PM EDT | 730.00 | 38.45 | 34.75 | 38.05 | 0.00 | - | 2 | 23 | 32.62% |
| LLY250815P00740000 | 2024-10-04 10:21AM EDT | 740.00 | 40.65 | 37.30 | 41.15 | -0.60 | -1.45% | 2 | 72 | 32.59% |
| LLY250815P00750000 | 2024-10-03 3:40PM EDT | 750.00 | 43.70 | 40.55 | 44.70 | 0.00 | - | 2 | 4 | 32.66% |
| LLY250815P00760000 | 2024-09-30 3:18PM EDT | 760.00 | 48.40 | 42.90 | 47.95 | 0.00 | - | 3 | 7 | 32.56% |
| LLY250815P00770000 | 2024-09-30 10:53AM EDT | 770.00 | 52.65 | 46.95 | 51.30 | 0.00 | - | 3 | 6 | 32.44% |
| LLY250815P00780000 | 2024-10-04 12:53PM EDT | 780.00 | 53.45 | 49.35 | 53.50 | +1.10 | +2.10% | 9 | 12 | 31.86% |
| LLY250815P00790000 | 2024-10-03 10:28AM EDT | 790.00 | 55.74 | 52.35 | 57.20 | 0.00 | - | 1 | 3 | 31.77% |
| LLY250815P00800000 | 2024-10-04 3:39PM EDT | 800.00 | 58.40 | 56.55 | 60.75 | -0.64 | -1.08% | 1 | 28 | 31.57% |
| LLY250815P00820000 | 2024-09-27 12:40PM EDT | 820.00 | 70.10 | 64.35 | 67.80 | 0.00 | - | 3 | 30 | 31.03% |
| LLY250815P00840000 | 2024-09-24 11:21AM EDT | 840.00 | 62.80 | 71.50 | 77.75 | 0.00 | - | 20 | 24 | 31.23% |
| LLY250815P00860000 | 2024-10-03 11:45AM EDT | 860.00 | 83.00 | 80.55 | 83.75 | 0.00 | - | 2 | 64 | 29.99% |
| LLY250815P00880000 | 2024-09-23 11:46AM EDT | 880.00 | 78.90 | 89.80 | 94.20 | 0.00 | - | 4 | 15 | 29.96% |
| LLY250815P00900000 | 2024-10-03 12:35PM EDT | 900.00 | 102.50 | 99.85 | 102.65 | 0.00 | - | 2 | 76 | 29.12% |
| LLY250815P00920000 | 2024-08-29 11:57AM EDT | 920.00 | 88.55 | 117.35 | 122.20 | 0.00 | - | 2 | 135 | 31.47% |
| LLY250815P00940000 | 2024-08-29 12:02PM EDT | 940.00 | 97.50 | 129.55 | 132.75 | 0.00 | - | 4 | 15 | 30.91% |
| LLY250815P00960000 | 2024-09-27 1:23PM EDT | 960.00 | 141.43 | 132.25 | 136.45 | 0.00 | - | 2 | 13 | 28.05% |
| LLY250815P00980000 | 2024-10-04 3:59PM EDT | 980.00 | 146.75 | 144.60 | 148.75 | +35.49 | +31.90% | 1 | 2 | 27.64% |
| LLY250815P01000000 | 2024-09-05 1:25PM EDT | 1,000.00 | 148.70 | 157.90 | 161.90 | 0.00 | - | 1 | 7 | 27.29% |
| LLY250815P01200000 | 2024-09-05 10:26AM EDT | 1,200.00 | 288.00 | 315.55 | 323.90 | 0.00 | - | - | 0 | 25.19% |
© 2024 Yahoo. All rights reserved.