LLY - Eli Lilly and Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119C00115000 | 2023-04-20 9:58AM EDT | 115.00 | 256.62 | 326.75 | 331.00 | 0.00 | - | 1 | 109 | 88.77% |
| LLY240119C00120000 | 2023-02-28 2:50PM EDT | 120.00 | 195.00 | 220.30 | 224.05 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119C00125000 | 2023-04-28 11:55AM EDT | 125.00 | 274.85 | 301.25 | 304.50 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119C00130000 | 2023-01-12 3:58PM EDT | 130.00 | 230.31 | 216.15 | 219.50 | 0.00 | - | 5 | 2 | 0.00% |
| LLY240119C00145000 | 2022-11-28 10:32AM EDT | 145.00 | 225.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240119C00150000 | 2023-03-30 2:24PM EDT | 150.00 | 192.00 | 246.50 | 250.25 | 0.00 | - | 4 | 14 | 0.00% |
| LLY240119C00155000 | 2023-05-04 11:08AM EDT | 155.00 | 273.50 | 289.40 | 292.45 | 0.00 | - | 1 | 14 | 81.65% |
| LLY240119C00160000 | 2023-05-30 11:01AM EDT | 160.00 | 268.10 | 284.55 | 287.65 | 0.00 | - | 1 | 38 | 80.16% |
| LLY240119C00165000 | 2023-05-11 10:13AM EDT | 165.00 | 270.68 | 279.65 | 282.50 | 0.00 | - | 2 | 10 | 77.85% |
| LLY240119C00170000 | 2022-11-17 4:46PM EDT | 170.00 | 198.22 | 194.05 | 198.45 | 0.00 | - | 2 | 28 | 0.00% |
| LLY240119C00175000 | 2023-02-15 2:50PM EDT | 175.00 | 170.02 | 157.00 | 161.00 | 0.00 | - | 2 | 7 | 0.00% |
| LLY240119C00180000 | 2023-03-23 1:18PM EDT | 180.00 | 157.00 | 208.30 | 211.50 | 0.00 | - | 3 | 9 | 0.00% |
| LLY240119C00185000 | 2023-04-19 9:52AM EDT | 185.00 | 188.09 | 260.10 | 263.80 | 0.00 | - | 1 | 7 | 72.93% |
| LLY240119C00190000 | 2023-01-17 2:55PM EDT | 190.00 | 177.10 | 145.15 | 149.00 | 0.00 | - | 1 | 26 | 0.00% |
| LLY240119C00195000 | 2023-05-11 3:30PM EDT | 195.00 | 244.00 | 251.05 | 253.55 | 0.00 | - | 18 | 996 | 70.18% |
| LLY240119C00200000 | 2023-06-02 2:40PM EDT | 200.00 | 245.90 | 245.95 | 249.25 | -5.10 | -2.03% | 3 | 256 | 69.23% |
| LLY240119C00210000 | 2023-05-11 10:33AM EDT | 210.00 | 228.25 | 236.35 | 239.80 | 0.00 | - | 15 | 772 | 66.91% |
| LLY240119C00220000 | 2023-05-19 12:05PM EDT | 220.00 | 229.05 | 226.80 | 229.75 | 0.00 | - | 1 | 991 | 63.86% |
| LLY240119C00230000 | 2023-05-26 12:41PM EDT | 230.00 | 202.13 | 218.30 | 220.05 | 0.00 | - | 1 | 31 | 62.64% |
| LLY240119C00240000 | 2023-04-25 2:00PM EDT | 240.00 | 152.46 | 193.65 | 196.60 | 0.00 | - | 2 | 390 | 0.00% |
| LLY240119C00250000 | 2023-06-02 11:27AM EDT | 250.00 | 200.80 | 198.65 | 201.55 | +15.94 | +8.62% | 1 | 145 | 57.96% |
| LLY240119C00260000 | 2023-05-26 2:46PM EDT | 260.00 | 175.86 | 189.60 | 192.15 | 0.00 | - | 1 | 236 | 56.25% |
| LLY240119C00270000 | 2023-05-15 11:27AM EDT | 270.00 | 170.79 | 179.95 | 182.95 | 0.00 | - | 1 | 132 | 54.11% |
| LLY240119C00280000 | 2023-06-02 11:26AM EDT | 280.00 | 172.40 | 170.05 | 173.05 | +17.10 | +11.01% | 6 | 139 | 51.17% |
| LLY240119C00290000 | 2023-05-23 2:56PM EDT | 290.00 | 144.70 | 162.00 | 163.75 | 0.00 | - | 4 | 114 | 50.26% |
| LLY240119C00300000 | 2023-05-24 10:54AM EDT | 300.00 | 136.50 | 152.30 | 155.20 | 0.00 | - | 5 | 494 | 50.59% |
| LLY240119C00310000 | 2023-05-25 11:53AM EDT | 310.00 | 124.60 | 142.45 | 145.70 | 0.00 | - | 1 | 222 | 48.17% |
| LLY240119C00320000 | 2023-05-25 1:12PM EDT | 320.00 | 118.00 | 134.40 | 137.05 | 0.00 | - | 2 | 329 | 46.82% |
| LLY240119C00330000 | 2023-05-30 3:24PM EDT | 330.00 | 112.40 | 125.60 | 128.05 | 0.00 | - | 4 | 126 | 44.96% |
| LLY240119C00340000 | 2023-05-30 10:21AM EDT | 340.00 | 100.78 | 116.35 | 118.95 | 0.00 | - | 2 | 316 | 42.93% |
| LLY240119C00350000 | 2023-05-30 11:11AM EDT | 350.00 | 93.50 | 108.70 | 110.65 | 0.00 | - | 5 | 459 | 41.70% |
| LLY240119C00360000 | 2023-05-24 11:03AM EDT | 360.00 | 87.50 | 100.40 | 102.95 | 0.00 | - | 1 | 637 | 40.92% |
| LLY240119C00370000 | 2023-06-01 11:53AM EDT | 370.00 | 94.10 | 91.35 | 94.95 | +6.86 | +7.86% | 1 | 672 | 39.67% |
| LLY240119C00380000 | 2023-06-02 2:24PM EDT | 380.00 | 84.60 | 84.55 | 85.95 | +4.60 | +5.75% | 3 | 351 | 37.41% |
| LLY240119C00390000 | 2023-06-02 9:43AM EDT | 390.00 | 76.00 | 76.90 | 78.45 | +11.75 | +18.29% | 1 | 845 | 36.35% |
| LLY240119C00400000 | 2023-06-02 11:40AM EDT | 400.00 | 70.90 | 69.00 | 71.20 | +5.35 | +8.16% | 5 | 561 | 35.32% |
| LLY240119C00410000 | 2023-06-02 10:15AM EDT | 410.00 | 60.91 | 62.70 | 64.60 | +5.87 | +10.66% | 2 | 479 | 34.61% |
| LLY240119C00420000 | 2023-06-01 11:53AM EDT | 420.00 | 52.00 | 56.00 | 57.70 | 0.00 | - | 5 | 690 | 33.46% |
| LLY240119C00430000 | 2023-06-02 10:29AM EDT | 430.00 | 51.85 | 49.25 | 51.35 | +4.67 | +9.90% | 3 | 315 | 32.52% |
| LLY240119C00440000 | 2023-06-02 3:24PM EDT | 440.00 | 44.57 | 44.10 | 45.40 | +3.92 | +9.64% | 8 | 826 | 31.64% |
| LLY240119C00450000 | 2023-06-02 3:17PM EDT | 450.00 | 39.29 | 38.45 | 39.90 | +3.89 | +10.99% | 11 | 635 | 30.86% |
| LLY240119C00460000 | 2023-06-02 3:17PM EDT | 460.00 | 34.24 | 33.55 | 34.90 | +2.89 | +9.22% | 8 | 233 | 30.19% |
| LLY240119C00470000 | 2023-06-02 12:55PM EDT | 470.00 | 28.89 | 29.00 | 30.15 | +5.24 | +22.16% | 1 | 684 | 29.45% |
| LLY240119C00480000 | 2023-06-02 10:17AM EDT | 480.00 | 24.27 | 24.60 | 25.70 | +1.52 | +6.68% | 2 | 612 | 28.65% |
| LLY240119C00490000 | 2023-06-02 3:13PM EDT | 490.00 | 21.48 | 21.20 | 22.05 | +1.79 | +9.09% | 7 | 207 | 28.18% |
| LLY240119C00500000 | 2023-06-02 2:26PM EDT | 500.00 | 17.65 | 17.90 | 18.50 | +1.33 | +8.15% | 3 | 718 | 27.51% |
| LLY240119C00510000 | 2023-06-01 1:49PM EDT | 510.00 | 13.60 | 14.95 | 15.75 | 0.00 | - | 2 | 5 | 27.20% |
| LLY240119C00520000 | 2023-06-02 3:30PM EDT | 520.00 | 12.95 | 12.55 | 13.25 | +3.60 | +38.50% | 65 | 605 | 26.84% |
| LLY240119C00530000 | 2023-05-23 1:27PM EDT | 530.00 | 7.85 | 10.35 | 11.05 | 0.00 | - | - | 3 | 26.48% |
| LLY240119C00540000 | 2023-06-02 11:03AM EDT | 540.00 | 9.00 | 8.60 | 9.25 | +1.80 | +25.00% | 1 | 702 | 26.25% |
| LLY240119C00550000 | 2023-06-02 11:41AM EDT | 550.00 | 7.15 | 7.15 | 7.75 | +0.55 | +8.33% | 3 | 97 | 26.08% |
| LLY240119C00560000 | 2023-05-23 10:32AM EDT | 560.00 | 4.65 | 5.80 | 6.40 | 0.00 | - | 2 | 41 | 25.85% |
| LLY240119C00570000 | 2023-05-24 12:07PM EDT | 570.00 | 4.05 | 4.65 | 5.20 | 0.00 | - | 3 | 39 | 25.55% |
| LLY240119C00580000 | 2023-06-02 2:26PM EDT | 580.00 | 3.90 | 3.75 | 4.10 | +0.97 | +33.11% | 13 | 304 | 25.13% |
| LLY240119C00590000 | 2023-06-02 12:44PM EDT | 590.00 | 3.25 | 3.05 | 3.35 | +0.32 | +10.92% | 1 | 8 | 24.99% |
| LLY240119C00600000 | 2023-06-02 3:01PM EDT | 600.00 | 2.51 | 2.49 | 2.73 | +0.16 | +6.81% | 2 | 109 | 24.87% |
| LLY240119C00610000 | 2023-05-24 3:33PM EDT | 610.00 | 1.74 | 1.97 | 2.37 | 0.00 | - | 1 | 2 | 25.11% |
| LLY240119C00620000 | 2023-05-30 9:32AM EDT | 620.00 | 1.34 | 1.61 | 1.93 | 0.00 | - | 2 | 0 | 25.02% |
| LLY240119C00630000 | 2023-05-26 9:44AM EDT | 630.00 | 1.30 | 1.04 | 1.79 | 0.00 | - | 5 | 174 | 25.56% |
| LLY240119C00640000 | 2023-05-31 10:57AM EDT | 640.00 | 0.95 | 0.76 | 1.51 | 0.00 | - | 2 | 26 | 25.63% |
| LLY240119C00660000 | 2023-06-01 9:52AM EDT | 660.00 | 1.05 | 0.60 | 0.89 | +0.31 | +41.89% | 1 | 41 | 25.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119P00115000 | 2023-06-02 10:32AM EDT | 115.00 | 0.15 | 0.01 | 0.33 | +0.11 | +275.00% | 1 | 1,054 | 65.14% |
| LLY240119P00120000 | 2023-05-30 2:29PM EDT | 120.00 | 0.01 | 0.03 | 0.75 | 0.00 | - | 2 | 213 | 69.58% |
| LLY240119P00125000 | 2023-05-09 3:53PM EDT | 125.00 | 0.20 | 0.02 | 0.76 | 0.00 | - | 6 | 266 | 67.48% |
| LLY240119P00130000 | 2023-05-30 2:38PM EDT | 130.00 | 0.04 | 0.05 | 0.75 | 0.00 | - | 2 | 23 | 65.67% |
| LLY240119P00135000 | 2023-05-09 3:54PM EDT | 135.00 | 0.08 | 0.06 | 0.52 | 0.00 | - | 2 | 10 | 61.28% |
| LLY240119P00140000 | 2023-05-25 3:20PM EDT | 140.00 | 0.54 | 0.07 | 0.43 | 0.00 | - | 1 | 18 | 58.45% |
| LLY240119P00145000 | 2023-01-13 4:55PM EDT | 145.00 | 0.66 | 0.00 | 1.41 | 0.00 | - | 65 | 57 | 64.87% |
| LLY240119P00150000 | 2023-06-01 2:09PM EDT | 150.00 | 0.16 | 0.15 | 0.79 | 0.00 | - | 1 | 509 | 59.60% |
| LLY240119P00155000 | 2023-01-30 10:59AM EDT | 155.00 | 0.75 | 0.10 | 1.73 | 0.00 | - | 2 | 28 | 63.60% |
| LLY240119P00160000 | 2023-05-30 2:39PM EDT | 160.00 | 0.20 | 0.15 | 0.32 | 0.00 | - | 2 | 178 | 51.61% |
| LLY240119P00165000 | 2023-05-30 2:41PM EDT | 165.00 | 0.21 | 0.03 | 0.30 | 0.00 | - | 2 | 125 | 51.61% |
| LLY240119P00170000 | 2023-03-02 1:55PM EDT | 170.00 | 1.41 | 0.10 | 2.71 | 0.00 | - | 10 | 32 | 62.50% |
| LLY240119P00175000 | 2023-05-12 10:59AM EDT | 175.00 | 0.35 | 0.20 | 0.76 | 0.00 | - | 10 | 61 | 51.71% |
| LLY240119P00180000 | 2023-05-19 2:27PM EDT | 180.00 | 0.37 | 0.20 | 0.65 | 0.00 | - | 50 | 72 | 52.42% |
| LLY240119P00185000 | 2023-05-03 10:13AM EDT | 185.00 | 0.50 | 0.02 | 0.69 | 0.00 | - | 6 | 93 | 51.37% |
| LLY240119P00190000 | 2023-05-23 11:12AM EDT | 190.00 | 0.50 | 0.03 | 0.71 | 0.00 | - | 1 | 105 | 50.12% |
| LLY240119P00195000 | 2023-05-25 12:55PM EDT | 195.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 88 | 49.11% |
| LLY240119P00200000 | 2023-05-22 1:08PM EDT | 200.00 | 0.47 | 0.06 | 0.89 | 0.00 | - | 4 | 422 | 48.98% |
| LLY240119P00210000 | 2023-05-17 1:37PM EDT | 210.00 | 0.58 | 0.12 | 1.00 | 0.00 | - | 1 | 829 | 47.08% |
| LLY240119P00220000 | 2023-05-17 1:37PM EDT | 220.00 | 0.74 | 0.25 | 1.13 | 0.00 | - | 1 | 166 | 45.31% |
| LLY240119P00230000 | 2023-05-25 3:12PM EDT | 230.00 | 1.00 | 0.31 | 1.06 | 0.00 | - | 1 | 62 | 42.29% |
| LLY240119P00240000 | 2023-06-01 10:23AM EDT | 240.00 | 1.12 | 0.65 | 1.40 | 0.00 | - | 1 | 503 | 41.76% |
| LLY240119P00250000 | 2023-05-31 3:58PM EDT | 250.00 | 1.45 | 1.30 | 1.62 | 0.00 | - | 5 | 462 | 40.36% |
| LLY240119P00260000 | 2023-05-30 10:59AM EDT | 260.00 | 1.96 | 1.50 | 2.02 | 0.00 | - | 14 | 278 | 39.58% |
| LLY240119P00270000 | 2023-05-31 12:28PM EDT | 270.00 | 2.20 | 1.70 | 2.36 | 0.00 | - | 4 | 497 | 38.36% |
| LLY240119P00280000 | 2023-05-31 2:35PM EDT | 280.00 | 2.80 | 1.90 | 3.05 | 0.00 | - | 1 | 345 | 38.03% |
| LLY240119P00290000 | 2023-06-01 2:16PM EDT | 290.00 | 2.90 | 2.20 | 3.40 | 0.00 | - | 1 | 547 | 36.52% |
| LLY240119P00300000 | 2023-06-02 9:50AM EDT | 300.00 | 3.20 | 2.95 | 3.20 | -1.04 | -24.53% | 6 | 1,156 | 33.62% |
| LLY240119P00310000 | 2023-06-02 3:25PM EDT | 310.00 | 3.70 | 3.50 | 3.80 | -1.33 | -26.44% | 5 | 536 | 32.66% |
| LLY240119P00320000 | 2023-05-31 2:08PM EDT | 320.00 | 5.62 | 4.10 | 4.60 | 0.00 | - | 1 | 627 | 31.91% |
| LLY240119P00330000 | 2023-06-02 2:46PM EDT | 330.00 | 5.35 | 5.05 | 5.30 | -1.35 | -20.15% | 2 | 1,302 | 30.77% |
| LLY240119P00340000 | 2023-06-02 12:19PM EDT | 340.00 | 6.35 | 6.05 | 6.35 | -1.05 | -14.19% | 24 | 904 | 30.01% |
| LLY240119P00350000 | 2023-06-02 12:38PM EDT | 350.00 | 7.50 | 7.20 | 7.70 | -2.40 | -24.24% | 15 | 815 | 29.43% |
| LLY240119P00360000 | 2023-06-02 11:32AM EDT | 360.00 | 8.95 | 8.55 | 9.10 | -2.69 | -23.11% | 4 | 639 | 28.64% |
| LLY240119P00370000 | 2023-06-02 3:10PM EDT | 370.00 | 10.40 | 10.20 | 10.80 | -2.85 | -21.51% | 11 | 218 | 27.96% |
| LLY240119P00380000 | 2023-06-02 3:39PM EDT | 380.00 | 12.20 | 12.05 | 12.55 | -3.60 | -22.78% | 98 | 202 | 27.08% |
| LLY240119P00390000 | 2023-06-02 12:09PM EDT | 390.00 | 14.78 | 13.85 | 14.85 | -4.72 | -24.21% | 2 | 157 | 26.47% |
| LLY240119P00400000 | 2023-06-01 3:58PM EDT | 400.00 | 18.95 | 16.55 | 17.40 | 0.00 | - | 30 | 212 | 25.81% |
| LLY240119P00410000 | 2023-06-01 11:53AM EDT | 410.00 | 22.20 | 19.20 | 20.20 | 0.00 | - | 4 | 183 | 25.07% |
| LLY240119P00420000 | 2023-06-02 2:11PM EDT | 420.00 | 23.45 | 22.45 | 23.50 | -2.55 | -9.81% | 2 | 643 | 24.44% |
| LLY240119P00430000 | 2023-06-02 12:55PM EDT | 430.00 | 26.44 | 25.95 | 27.20 | -3.56 | -11.87% | 3 | 121 | 23.80% |
| LLY240119P00440000 | 2023-06-01 3:25PM EDT | 440.00 | 30.85 | 30.20 | 31.10 | -2.59 | -7.75% | 3 | 583 | 22.99% |
| LLY240119P00450000 | 2023-06-02 11:20AM EDT | 450.00 | 35.00 | 34.35 | 35.90 | -3.55 | -9.21% | 1 | 246 | 22.49% |
| LLY240119P00460000 | 2023-05-22 11:41AM EDT | 460.00 | 41.95 | 39.35 | 40.55 | 0.00 | - | 17 | 122 | 21.53% |
| LLY240119P00470000 | 2023-05-12 11:17AM EDT | 470.00 | 50.70 | 44.60 | 46.15 | 0.00 | - | 26 | 27 | 20.89% |
| LLY240119P00480000 | 2023-05-19 11:42AM EDT | 480.00 | 52.70 | 50.10 | 52.90 | 0.00 | - | 4 | 0 | 20.73% |
| LLY240119P00490000 | 2023-05-19 11:42AM EDT | 490.00 | 59.10 | 56.40 | 59.15 | 0.00 | - | 46 | 0 | 19.78% |
| LLY240119P00500000 | 2023-05-22 9:49AM EDT | 500.00 | 62.00 | 63.40 | 66.00 | 0.00 | - | 10 | 56 | 18.85% |
| LLY240119P00510000 | 2023-05-19 11:42AM EDT | 510.00 | 73.25 | 71.05 | 73.55 | 0.00 | - | 1 | 1 | 18.05% |
| LLY240119P00520000 | 2023-05-31 11:15AM EDT | 520.00 | 95.25 | 78.85 | 81.75 | 0.00 | - | 1 | 0 | 17.41% |
| LLY240119P00530000 | 2023-05-19 9:53AM EDT | 530.00 | 85.85 | 87.50 | 90.00 | 0.00 | - | 1 | 0 | 16.12% |
| LLY240119P00540000 | 2023-03-13 10:09AM EDT | 540.00 | 211.35 | 169.55 | 171.35 | 0.00 | - | 2 | 0 | 74.98% |
| LLY240119P00580000 | 2023-05-03 12:09PM EDT | 580.00 | 153.17 | 136.10 | 139.45 | 0.00 | - | 1 | 0 | 20.55% |
| LLY240119P00600000 | 2023-05-03 12:09PM EDT | 600.00 | 172.17 | 156.35 | 159.00 | 0.00 | - | 1 | 0 | 21.25% |
| LLY240119P00620000 | 2023-05-04 9:48AM EDT | 620.00 | 192.07 | 175.50 | 179.05 | 0.00 | - | - | 0 | 23.21% |
| LLY240119P00630000 | 2023-05-04 9:48AM EDT | 630.00 | 201.88 | 185.60 | 188.65 | 0.00 | - | - | 0 | 22.62% |
© 2023 Yahoo. All rights reserved.