Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119C00115000 | 2023-01-24 12:52PM EST | 115.00 | 230.00 | 223.00 | 227.50 | 0.00 | - | 1 | 109 | 57.75% |
| LLY240119C00120000 | 2022-12-15 2:13PM EST | 120.00 | 239.40 | 242.00 | 246.00 | 0.00 | - | 1 | 3 | 126.25% |
| LLY240119C00125000 | 2022-12-13 10:17AM EST | 125.00 | 241.00 | 234.00 | 237.95 | 0.00 | - | 1 | 3 | 115.42% |
| LLY240119C00130000 | 2023-01-12 2:58PM EST | 130.00 | 230.31 | 209.00 | 213.50 | 0.00 | - | 5 | 2 | 57.90% |
| LLY240119C00145000 | 2022-11-28 9:32AM EST | 145.00 | 225.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240119C00150000 | 2023-02-02 12:17PM EST | 150.00 | 177.50 | 190.30 | 194.00 | 0.00 | - | 15 | 20 | 53.87% |
| LLY240119C00155000 | 2023-02-02 11:52AM EST | 155.00 | 170.63 | 185.65 | 190.00 | 0.00 | - | 1 | 16 | 54.38% |
| LLY240119C00160000 | 2023-02-03 2:14PM EST | 160.00 | 182.00 | 181.05 | 185.45 | +12.10 | +7.12% | 1 | 35 | 53.83% |
| LLY240119C00165000 | 2022-09-14 2:19PM EST | 165.00 | 152.28 | 173.00 | 177.50 | 0.00 | - | 2 | 10 | 49.53% |
| LLY240119C00170000 | 2022-11-17 3:46PM EST | 170.00 | 198.22 | 194.05 | 198.45 | 0.00 | - | 2 | 28 | 93.82% |
| LLY240119C00175000 | 2022-12-08 11:30AM EST | 175.00 | 204.00 | 192.15 | 196.50 | 0.00 | - | 1 | 7 | 95.51% |
| LLY240119C00180000 | 2022-12-21 2:30PM EST | 180.00 | 195.56 | 170.00 | 174.00 | 0.00 | - | 22 | 9 | 65.17% |
| LLY240119C00185000 | 2022-12-21 2:28PM EST | 185.00 | 191.09 | 165.55 | 169.45 | 0.00 | - | 16 | 7 | 63.83% |
| LLY240119C00190000 | 2023-01-17 1:55PM EST | 190.00 | 177.10 | 153.50 | 158.00 | 0.00 | - | 1 | 26 | 53.66% |
| LLY240119C00195000 | 2022-12-21 1:42PM EST | 195.00 | 182.35 | 156.55 | 160.00 | 0.00 | - | 977 | 985 | 60.81% |
| LLY240119C00200000 | 2023-02-03 12:46PM EST | 200.00 | 149.30 | 144.55 | 149.00 | +19.30 | +14.85% | 2 | 269 | 51.69% |
| LLY240119C00210000 | 2023-01-31 3:54PM EST | 210.00 | 141.65 | 136.00 | 140.00 | 0.00 | - | 154 | 755 | 49.65% |
| LLY240119C00220000 | 2023-02-03 2:11PM EST | 220.00 | 129.50 | 127.00 | 131.50 | -22.48 | -14.79% | 2 | 1,003 | 48.29% |
| LLY240119C00230000 | 2023-01-19 1:28PM EST | 230.00 | 133.16 | 118.50 | 123.00 | 0.00 | - | 6 | 32 | 46.77% |
| LLY240119C00240000 | 2023-02-02 12:13PM EST | 240.00 | 97.70 | 110.00 | 114.50 | 0.00 | - | 2 | 391 | 45.11% |
| LLY240119C00250000 | 2023-02-03 11:36AM EST | 250.00 | 105.90 | 102.60 | 105.85 | +14.50 | +15.86% | 1 | 152 | 43.17% |
| LLY240119C00260000 | 2023-02-02 11:18AM EST | 260.00 | 82.50 | 94.85 | 98.35 | 0.00 | - | 1 | 242 | 42.40% |
| LLY240119C00270000 | 2023-02-03 3:24PM EST | 270.00 | 88.80 | 87.10 | 90.50 | +16.80 | +23.33% | 2 | 82 | 41.03% |
| LLY240119C00280000 | 2023-02-02 3:06PM EST | 280.00 | 71.50 | 80.00 | 82.65 | 0.00 | - | 9 | 85 | 39.52% |
| LLY240119C00290000 | 2023-01-27 3:57PM EST | 290.00 | 76.40 | 72.20 | 75.80 | 0.00 | - | 1 | 101 | 38.76% |
| LLY240119C00300000 | 2023-02-03 2:20PM EST | 300.00 | 65.90 | 65.65 | 68.65 | +5.90 | +9.83% | 20 | 461 | 37.51% |
| LLY240119C00310000 | 2023-02-03 10:27AM EST | 310.00 | 59.00 | 59.40 | 62.25 | +8.00 | +15.69% | 1 | 201 | 36.70% |
| LLY240119C00320000 | 2023-02-03 11:16AM EST | 320.00 | 56.00 | 53.30 | 55.80 | +8.07 | +16.84% | 5 | 342 | 35.62% |
| LLY240119C00330000 | 2023-02-03 2:57PM EST | 330.00 | 48.55 | 47.15 | 50.65 | +6.05 | +14.24% | 29 | 94 | 35.34% |
| LLY240119C00340000 | 2023-02-03 3:35PM EST | 340.00 | 44.21 | 42.00 | 45.35 | +9.21 | +26.31% | 46 | 190 | 34.69% |
| LLY240119C00350000 | 2023-02-03 3:35PM EST | 350.00 | 39.21 | 36.95 | 40.30 | +7.21 | +22.53% | 8 | 452 | 33.99% |
| LLY240119C00360000 | 2023-02-03 2:05PM EST | 360.00 | 35.25 | 33.00 | 35.65 | +9.73 | +38.13% | 3 | 247 | 33.35% |
| LLY240119C00370000 | 2023-02-03 3:13PM EST | 370.00 | 31.55 | 28.70 | 31.70 | +7.55 | +31.46% | 9 | 386 | 33.00% |
| LLY240119C00380000 | 2023-02-03 2:16PM EST | 380.00 | 24.75 | 25.00 | 28.15 | +4.45 | +21.92% | 6 | 266 | 32.72% |
| LLY240119C00390000 | 2023-02-03 3:32PM EST | 390.00 | 23.88 | 21.75 | 25.00 | +8.03 | +50.66% | 5 | 414 | 32.52% |
| LLY240119C00400000 | 2023-02-03 3:34PM EST | 400.00 | 20.65 | 18.55 | 21.45 | +5.85 | +39.53% | 14 | 407 | 31.76% |
| LLY240119C00410000 | 2023-02-02 11:38AM EST | 410.00 | 11.70 | 15.70 | 18.95 | 0.00 | - | 97 | 262 | 31.63% |
| LLY240119C00420000 | 2023-02-03 3:32PM EST | 420.00 | 15.63 | 13.05 | 16.65 | +3.23 | +26.05% | 22 | 512 | 31.46% |
| LLY240119C00430000 | 2023-02-03 3:34PM EST | 430.00 | 14.65 | 11.40 | 14.45 | +6.10 | +71.35% | 2 | 157 | 31.16% |
| LLY240119C00440000 | 2023-02-03 3:55PM EST | 440.00 | 11.12 | 9.80 | 12.55 | +3.09 | +38.48% | 2 | 57 | 30.93% |
| LLY240119C00450000 | 2023-02-03 3:10PM EST | 450.00 | 9.58 | 8.05 | 11.30 | +3.35 | +53.77% | 8 | 239 | 31.16% |
| LLY240119C00460000 | 2023-02-02 12:41PM EST | 460.00 | 4.70 | 6.70 | 9.70 | 0.00 | - | 23 | 46 | 30.86% |
| LLY240119C00470000 | 2023-01-23 2:52PM EST | 470.00 | 8.00 | 5.50 | 8.40 | 0.00 | - | 1 | 199 | 30.69% |
| LLY240119C00480000 | 2023-02-01 9:42AM EST | 480.00 | 5.72 | 4.30 | 7.35 | -0.48 | -7.74% | 2 | 476 | 30.65% |
| LLY240119C00490000 | 2023-02-02 1:57PM EST | 490.00 | 2.99 | 3.35 | 6.40 | 0.00 | - | 2 | 144 | 30.58% |
| LLY240119C00500000 | 2023-02-03 10:57AM EST | 500.00 | 4.20 | 2.57 | 4.85 | +1.05 | +33.33% | 6 | 430 | 29.43% |
| LLY240119C00520000 | 2023-02-03 12:43PM EST | 520.00 | 2.83 | 1.41 | 4.10 | +1.01 | +55.49% | 5 | 35 | 30.23% |
| LLY240119C00540000 | 2023-02-03 3:39PM EST | 540.00 | 2.00 | 0.80 | 2.66 | +0.50 | +33.33% | 3 | 895 | 29.23% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240119P00115000 | 2023-02-03 12:21PM EST | 115.00 | 0.20 | 0.00 | 0.66 | 0.00 | - | 10 | 1,013 | 52.83% |
| LLY240119P00120000 | 2023-02-02 11:35AM EST | 120.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 1 | 227 | 53.37% |
| LLY240119P00125000 | 2022-12-06 9:38AM EST | 125.00 | 0.63 | 0.00 | 1.48 | 0.00 | - | 2 | 265 | 55.93% |
| LLY240119P00130000 | 2023-02-02 12:04PM EST | 130.00 | 0.55 | 0.10 | 0.90 | 0.00 | - | 5 | 23 | 49.54% |
| LLY240119P00135000 | 2022-12-21 2:43PM EST | 135.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 3 | 9 | 48.57% |
| LLY240119P00140000 | 2023-01-13 11:34AM EST | 140.00 | 0.68 | 0.00 | 1.21 | 0.00 | - | 1 | 17 | 48.34% |
| LLY240119P00145000 | 2023-01-13 3:55PM EST | 145.00 | 0.66 | 0.00 | 1.33 | 0.00 | - | 65 | 57 | 47.39% |
| LLY240119P00150000 | 2023-01-20 1:52PM EST | 150.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 2 | 508 | 44.85% |
| LLY240119P00155000 | 2023-01-30 9:59AM EST | 155.00 | 0.75 | 0.06 | 1.62 | 0.00 | - | 2 | 28 | 45.64% |
| LLY240119P00160000 | 2023-01-30 1:15PM EST | 160.00 | 0.85 | 0.13 | 1.80 | 0.00 | - | 6 | 172 | 44.89% |
| LLY240119P00165000 | 2023-02-03 10:26AM EST | 165.00 | 1.10 | 0.23 | 1.98 | -0.45 | -29.03% | 20 | 103 | 44.09% |
| LLY240119P00170000 | 2023-02-02 9:31AM EST | 170.00 | 1.23 | 0.34 | 2.18 | 0.00 | - | 2 | 23 | 43.32% |
| LLY240119P00175000 | 2023-01-20 3:35PM EST | 175.00 | 1.40 | 0.45 | 2.40 | 0.00 | - | 10 | 17 | 42.59% |
| LLY240119P00180000 | 2023-02-03 11:11AM EST | 180.00 | 1.45 | 0.57 | 2.64 | -0.75 | -34.09% | 6 | 110 | 41.88% |
| LLY240119P00185000 | 2022-11-11 10:57AM EST | 185.00 | 3.20 | 1.40 | 3.40 | 0.00 | - | 11 | 70 | 42.73% |
| LLY240119P00190000 | 2023-02-02 12:47PM EST | 190.00 | 2.70 | 0.91 | 3.20 | 0.00 | - | 1 | 105 | 40.56% |
| LLY240119P00195000 | 2023-02-02 9:31AM EST | 195.00 | 2.50 | 1.10 | 3.55 | 0.00 | - | 1 | 76 | 40.02% |
| LLY240119P00200000 | 2023-02-02 3:15PM EST | 200.00 | 3.00 | 1.40 | 3.90 | 0.00 | - | 3 | 324 | 39.41% |
| LLY240119P00210000 | 2023-02-02 2:51PM EST | 210.00 | 3.50 | 1.95 | 4.25 | 0.00 | - | 5 | 779 | 37.24% |
| LLY240119P00220000 | 2023-02-02 2:39PM EST | 220.00 | 5.15 | 2.56 | 5.20 | 0.00 | - | 7 | 155 | 36.30% |
| LLY240119P00230000 | 2023-01-24 3:06PM EST | 230.00 | 5.00 | 3.90 | 6.15 | 0.00 | - | 12 | 32 | 35.10% |
| LLY240119P00240000 | 2023-02-02 1:59PM EST | 240.00 | 8.00 | 4.70 | 7.55 | 0.00 | - | 3 | 362 | 34.41% |
| LLY240119P00250000 | 2023-02-03 12:23PM EST | 250.00 | 7.40 | 5.75 | 8.00 | -2.10 | -22.11% | 4 | 249 | 32.09% |
| LLY240119P00260000 | 2023-02-03 10:39AM EST | 260.00 | 9.40 | 7.75 | 10.75 | -1.10 | -10.48% | 1 | 233 | 32.68% |
| LLY240119P00270000 | 2023-02-03 11:58AM EST | 270.00 | 10.88 | 9.65 | 12.60 | -2.57 | -19.11% | 3 | 229 | 31.73% |
| LLY240119P00280000 | 2023-02-03 11:58AM EST | 280.00 | 12.90 | 12.10 | 15.05 | -2.50 | -16.23% | 5 | 228 | 31.15% |
| LLY240119P00290000 | 2023-02-02 10:34AM EST | 290.00 | 19.85 | 14.55 | 17.85 | 0.00 | - | 16 | 337 | 30.60% |
| LLY240119P00300000 | 2023-02-03 3:55PM EST | 300.00 | 18.85 | 17.55 | 19.40 | -2.15 | -10.24% | 182 | 533 | 28.64% |
| LLY240119P00310000 | 2023-02-03 10:10AM EST | 310.00 | 22.10 | 20.35 | 23.60 | -3.95 | -15.16% | 5 | 153 | 28.76% |
| LLY240119P00320000 | 2023-02-03 3:34PM EST | 320.00 | 25.00 | 24.05 | 27.35 | -7.50 | -23.08% | 7 | 631 | 28.14% |
| LLY240119P00330000 | 2023-02-03 1:28PM EST | 330.00 | 28.81 | 28.05 | 30.30 | -6.29 | -17.92% | 37 | 129 | 26.60% |
| LLY240119P00340000 | 2023-02-03 1:08PM EST | 340.00 | 33.60 | 32.40 | 34.75 | -6.75 | -16.73% | 4 | 684 | 25.93% |
| LLY240119P00350000 | 2023-02-02 2:28PM EST | 350.00 | 46.25 | 37.15 | 40.65 | 0.00 | - | 211 | 555 | 26.03% |
| LLY240119P00360000 | 2023-02-02 2:20PM EST | 360.00 | 52.90 | 42.95 | 46.05 | 0.00 | - | 75 | 273 | 25.42% |
| LLY240119P00370000 | 2023-02-02 1:58PM EST | 370.00 | 60.00 | 48.20 | 51.75 | 0.00 | - | 4 | 13 | 24.70% |
| LLY240119P00380000 | 2023-01-06 2:42PM EST | 380.00 | 47.30 | 54.95 | 58.30 | 0.00 | - | 60 | 65 | 24.31% |
| LLY240119P00390000 | 2022-12-21 2:56PM EST | 390.00 | 52.85 | 58.10 | 61.95 | 0.00 | - | 1 | 33 | 21.04% |
| LLY240119P00400000 | 2022-11-30 12:00PM EST | 400.00 | 62.91 | 57.35 | 61.25 | 0.00 | - | 4 | 4 | 8.94% |
| LLY240119P00420000 | 2023-01-03 9:34AM EST | 420.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LLY240119P00430000 | 2022-12-12 2:22PM EST | 430.00 | 80.25 | 77.85 | 82.45 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240119P00440000 | 2022-11-16 2:37PM EST | 440.00 | 98.00 | 88.60 | 92.15 | 0.00 | - | - | 0 | 0.00% |
| LLY240119P00450000 | 2022-07-26 12:31PM EST | 450.00 | 126.26 | 134.55 | 137.60 | 0.00 | - | 2 | 3 | 44.99% |
| LLY240119P00470000 | 2022-08-04 9:47AM EST | 470.00 | 165.35 | 167.00 | 171.50 | 0.00 | - | - | 2 | 57.51% |
| LLY240119P00480000 | 2022-08-19 10:58AM EST | 480.00 | 157.70 | 170.00 | 172.85 | 0.00 | - | 2 | 6 | 52.71% |
| LLY240119P00490000 | 2022-08-05 2:59PM EST | 490.00 | 189.00 | 187.00 | 191.00 | 0.00 | - | 1 | 1 | 60.27% |
| LLY240119P00500000 | 2022-11-01 9:12AM EST | 500.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
© 2023 Yahoo. All rights reserved.
