Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510C00400000 | 2024-04-19 2:03PM EDT | 400.00 | 333.10 | 352.15 | 359.00 | 0.00 | - | 10 | 10 | 244.12% |
| LLY240510C00480000 | 2024-04-26 1:13PM EDT | 480.00 | 256.28 | 272.35 | 279.10 | 0.00 | - | 5 | 5 | 183.57% |
| LLY240510C00500000 | 2024-04-12 12:05PM EDT | 500.00 | 261.10 | 252.30 | 259.20 | 0.00 | - | 1 | 1 | 170.58% |
| LLY240510C00520000 | 2024-04-19 2:45PM EDT | 520.00 | 205.06 | 232.35 | 239.20 | 0.00 | - | 10 | 11 | 156.93% |
| LLY240510C00550000 | 2024-04-19 2:28PM EDT | 550.00 | 179.35 | 202.45 | 209.35 | 0.00 | - | 10 | 10 | 138.55% |
| LLY240510C00570000 | 2024-04-30 9:35AM EDT | 570.00 | 215.10 | 182.45 | 189.35 | 0.00 | - | 1 | 10 | 125.75% |
| LLY240510C00640000 | 2024-04-19 10:33AM EDT | 640.00 | 97.35 | 112.60 | 119.50 | 0.00 | - | 1 | 1 | 83.80% |
| LLY240510C00650000 | 2024-04-12 9:31AM EDT | 650.00 | 112.77 | 102.65 | 109.50 | 0.00 | - | 1 | 1 | 77.80% |
| LLY240510C00675000 | 2024-04-12 9:30AM EDT | 675.00 | 91.08 | 77.80 | 84.75 | 0.00 | - | 1 | 1 | 64.02% |
| LLY240510C00680000 | 2024-04-08 11:36AM EDT | 680.00 | 105.73 | 72.85 | 79.80 | 0.00 | - | - | 38 | 61.21% |
| LLY240510C00685000 | 2024-04-29 3:47PM EDT | 685.00 | 57.50 | 68.35 | 74.85 | 0.00 | - | 1 | 1 | 58.37% |
| LLY240510C00690000 | 2024-04-19 3:19PM EDT | 690.00 | 50.20 | 62.95 | 69.85 | 0.00 | - | 1 | 1 | 55.29% |
| LLY240510C00695000 | 2024-04-30 1:59PM EDT | 695.00 | 85.55 | 58.05 | 64.95 | 0.00 | - | 9 | 11 | 52.61% |
| LLY240510C00700000 | 2024-05-01 3:51PM EDT | 700.00 | 78.24 | 53.20 | 60.00 | 0.00 | - | 32 | 28 | 49.68% |
| LLY240510C00705000 | 2024-04-30 11:41AM EDT | 705.00 | 66.95 | 48.40 | 55.10 | 0.00 | - | 25 | 16 | 46.90% |
| LLY240510C00710000 | 2024-05-01 2:44PM EDT | 710.00 | 72.00 | 44.25 | 50.40 | 0.00 | - | 3 | 11 | 44.79% |
| LLY240510C00715000 | 2024-05-01 10:15AM EDT | 715.00 | 54.60 | 39.30 | 45.55 | -6.02 | -9.93% | 2 | 12 | 42.02% |
| LLY240510C00720000 | 2024-05-02 11:09AM EDT | 720.00 | 46.99 | 36.20 | 41.70 | -9.56 | -16.91% | 1 | 27 | 42.33% |
| LLY240510C00722500 | 2024-04-30 9:41AM EDT | 722.50 | 45.35 | 34.20 | 39.30 | -10.85 | -19.31% | 3 | 1 | 40.86% |
| LLY240510C00725000 | 2024-05-02 11:09AM EDT | 725.00 | 42.35 | 31.70 | 36.95 | -12.35 | -22.58% | 1 | 11 | 39.50% |
| LLY240510C00727500 | 2024-04-30 1:32PM EDT | 727.50 | 55.18 | 29.75 | 34.55 | 0.00 | - | 6 | 13 | 37.96% |
| LLY240510C00730000 | 2024-05-02 3:51PM EDT | 730.00 | 29.48 | 26.85 | 31.80 | -24.52 | -45.41% | 15 | 64 | 35.39% |
| LLY240510C00735000 | 2024-05-02 3:46PM EDT | 735.00 | 26.09 | 22.80 | 27.70 | -22.01 | -45.76% | 30 | 105 | 34.03% |
| LLY240510C00737500 | 2024-05-02 2:21PM EDT | 737.50 | 24.70 | 22.10 | 24.70 | -21.09 | -46.06% | 3 | 16 | 30.73% |
| LLY240510C00740000 | 2024-05-02 3:45PM EDT | 740.00 | 21.65 | 20.95 | 23.20 | -16.61 | -43.41% | 22 | 123 | 31.27% |
| LLY240510C00745000 | 2024-05-02 3:05PM EDT | 745.00 | 20.45 | 17.50 | 20.25 | -13.80 | -40.29% | 7 | 41 | 31.88% |
| LLY240510C00750000 | 2024-05-02 3:53PM EDT | 750.00 | 14.85 | 14.20 | 16.50 | -14.15 | -48.79% | 35 | 173 | 29.99% |
| LLY240510C00752500 | 2024-05-02 3:18PM EDT | 752.50 | 14.74 | 12.70 | 15.30 | -14.86 | -50.20% | 4 | 11 | 30.37% |
| LLY240510C00755000 | 2024-05-02 3:58PM EDT | 755.00 | 12.55 | 11.60 | 12.50 | -17.65 | -58.44% | 22 | 126 | 26.98% |
| LLY240510C00760000 | 2024-05-02 3:59PM EDT | 760.00 | 9.75 | 9.45 | 10.00 | -13.05 | -57.24% | 145 | 99 | 26.66% |
| LLY240510C00765000 | 2024-05-02 3:55PM EDT | 765.00 | 6.50 | 7.20 | 7.90 | -13.55 | -67.58% | 103 | 101 | 26.49% |
| LLY240510C00770000 | 2024-05-02 3:58PM EDT | 770.00 | 5.45 | 5.60 | 6.15 | -13.36 | -71.03% | 236 | 164 | 26.39% |
| LLY240510C00775000 | 2024-05-02 3:58PM EDT | 775.00 | 4.15 | 4.20 | 5.05 | -10.20 | -71.08% | 171 | 447 | 27.23% |
| LLY240510C00780000 | 2024-05-02 3:59PM EDT | 780.00 | 3.50 | 3.00 | 3.80 | -8.72 | -71.36% | 263 | 402 | 27.03% |
| LLY240510C00785000 | 2024-05-02 3:48PM EDT | 785.00 | 2.70 | 2.13 | 2.93 | -7.35 | -73.13% | 238 | 277 | 27.28% |
| LLY240510C00790000 | 2024-05-02 3:56PM EDT | 790.00 | 1.64 | 1.70 | 2.45 | -5.88 | -78.19% | 250 | 136 | 28.35% |
| LLY240510C00795000 | 2024-05-02 3:28PM EDT | 795.00 | 1.85 | 1.28 | 2.17 | -4.73 | -71.88% | 71 | 117 | 29.87% |
| LLY240510C00800000 | 2024-05-02 3:50PM EDT | 800.00 | 1.05 | 0.96 | 1.21 | -3.70 | -77.89% | 642 | 543 | 27.67% |
| LLY240510C00805000 | 2024-05-02 3:47PM EDT | 805.00 | 0.88 | 0.72 | 0.98 | -3.02 | -77.44% | 45 | 97 | 28.47% |
| LLY240510C00810000 | 2024-05-02 3:41PM EDT | 810.00 | 0.70 | 0.39 | 0.87 | -2.20 | -75.86% | 119 | 311 | 29.81% |
| LLY240510C00815000 | 2024-05-02 3:50PM EDT | 815.00 | 0.46 | 0.25 | 0.63 | -1.74 | -79.09% | 28 | 95 | 29.86% |
| LLY240510C00820000 | 2024-05-02 3:29PM EDT | 820.00 | 0.50 | 0.24 | 0.61 | -1.35 | -72.97% | 92 | 241 | 31.59% |
| LLY240510C00825000 | 2024-05-02 3:31PM EDT | 825.00 | 0.36 | 0.30 | 0.62 | -1.13 | -75.84% | 86 | 325 | 33.57% |
| LLY240510C00830000 | 2024-05-02 2:23PM EDT | 830.00 | 0.20 | 0.21 | 0.46 | -0.82 | -80.39% | 51 | 781 | 33.62% |
| LLY240510C00835000 | 2024-05-02 3:15PM EDT | 835.00 | 0.23 | 0.12 | 0.92 | -0.69 | -75.00% | 29 | 84 | 40.16% |
| LLY240510C00840000 | 2024-05-02 3:21PM EDT | 840.00 | 0.31 | 0.10 | 0.50 | -0.62 | -66.67% | 29 | 125 | 37.65% |
| LLY240510C00845000 | 2024-05-02 11:59AM EDT | 845.00 | 0.26 | 0.09 | 0.83 | -1.38 | -84.15% | 38 | 74 | 43.07% |
| LLY240510C00850000 | 2024-05-02 3:52PM EDT | 850.00 | 0.20 | 0.18 | 0.50 | -0.50 | -71.43% | 111 | 244 | 41.09% |
| LLY240510C00860000 | 2024-05-02 3:28PM EDT | 860.00 | 0.17 | 0.07 | 0.50 | -0.33 | -66.00% | 8 | 144 | 44.43% |
| LLY240510C00870000 | 2024-05-02 1:30PM EDT | 870.00 | 0.17 | 0.06 | 0.76 | -0.43 | -71.67% | 13 | 40 | 51.15% |
| LLY240510C00880000 | 2024-05-02 12:05PM EDT | 880.00 | 0.09 | 0.10 | 0.71 | -0.26 | -74.29% | 3 | 113 | 53.91% |
| LLY240510C00890000 | 2024-05-02 2:20PM EDT | 890.00 | 0.10 | 0.04 | 0.70 | -0.39 | -79.59% | 2 | 16 | 51.71% |
| LLY240510C00900000 | 2024-05-02 10:14AM EDT | 900.00 | 0.24 | 0.03 | 0.20 | -0.09 | -27.27% | 20 | 72 | 50.39% |
| LLY240510C00910000 | 2024-04-18 2:52PM EDT | 910.00 | 0.92 | 0.03 | 0.66 | 0.00 | - | - | 4 | 57.03% |
| LLY240510C00920000 | 2024-04-03 2:29PM EDT | 920.00 | 3.75 | 0.01 | 0.64 | 0.00 | - | 1 | 1 | 59.38% |
| LLY240510C00940000 | 2024-04-23 9:55AM EDT | 940.00 | 1.02 | 0.00 | 0.62 | 0.00 | - | - | 1 | 64.50% |
| LLY240510C00970000 | 2024-05-01 12:02PM EDT | 970.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 72.07% |
| LLY240510C01060000 | 2024-04-30 3:06PM EDT | 1,060.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 18 | 34 | 90.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240510P00400000 | 2024-04-01 2:21PM EDT | 400.00 | 1.16 | 0.00 | 0.71 | 0.00 | - | - | 100 | 176.95% |
| LLY240510P00440000 | 2024-05-02 3:15PM EDT | 440.00 | 0.05 | 0.00 | 0.35 | -0.07 | -58.33% | 10 | 11 | 140.63% |
| LLY240510P00510000 | 2024-04-12 1:10PM EDT | 510.00 | 0.77 | 0.00 | 0.58 | 0.00 | - | 8 | 8 | 111.43% |
| LLY240510P00560000 | 2024-04-29 12:34PM EDT | 560.00 | 0.17 | 0.00 | 0.59 | 0.00 | - | 16 | 16 | 87.50% |
| LLY240510P00570000 | 2024-04-10 3:35PM EDT | 570.00 | 0.46 | 0.00 | 0.59 | 0.00 | - | - | 1 | 82.91% |
| LLY240510P00590000 | 2024-04-30 9:42AM EDT | 590.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 8 | 25 | 73.88% |
| LLY240510P00595000 | 2024-04-25 12:53PM EDT | 595.00 | 0.86 | 0.00 | 0.25 | 0.00 | - | - | 12 | 64.45% |
| LLY240510P00600000 | 2024-04-30 10:58AM EDT | 600.00 | 0.14 | 0.00 | 0.59 | 0.00 | - | 4 | 14 | 69.43% |
| LLY240510P00605000 | 2024-04-30 12:07PM EDT | 605.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 11 | 55.27% |
| LLY240510P00610000 | 2024-04-26 10:34AM EDT | 610.00 | 0.89 | 0.00 | 0.59 | 0.00 | - | 9 | 7 | 65.04% |
| LLY240510P00615000 | 2024-04-26 10:34AM EDT | 615.00 | 1.01 | 0.00 | 0.60 | 0.00 | - | 7 | 9 | 62.99% |
| LLY240510P00620000 | 2024-05-01 12:10PM EDT | 620.00 | 0.05 | 0.02 | 0.00 | 0.00 | - | 8 | 77 | 25.00% |
| LLY240510P00625000 | 2024-05-01 3:16PM EDT | 625.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 2 | 78 | 53.61% |
| LLY240510P00630000 | 2024-04-30 10:04AM EDT | 630.00 | 0.05 | 0.04 | 0.38 | 0.00 | - | 1 | 3 | 53.86% |
| LLY240510P00635000 | 2024-04-30 9:30AM EDT | 635.00 | 0.10 | 0.01 | 0.27 | 0.00 | - | 1 | 3 | 53.56% |
| LLY240510P00640000 | 2024-05-02 3:39PM EDT | 640.00 | 0.10 | 0.04 | 0.20 | +0.04 | +66.67% | 10 | 19 | 49.41% |
| LLY240510P00645000 | 2024-05-02 3:57PM EDT | 645.00 | 0.10 | 0.04 | 0.12 | -0.02 | -16.67% | 1 | 64 | 44.43% |
| LLY240510P00650000 | 2024-05-02 12:36PM EDT | 650.00 | 0.09 | 0.05 | 0.15 | +0.04 | +80.00% | 12 | 153 | 43.65% |
| LLY240510P00655000 | 2024-05-01 9:51AM EDT | 655.00 | 0.18 | 0.05 | 0.66 | 0.00 | - | 1 | 22 | 51.98% |
| LLY240510P00660000 | 2024-05-02 12:05PM EDT | 660.00 | 0.17 | 0.05 | 0.60 | +0.06 | +54.55% | 13 | 155 | 48.85% |
| LLY240510P00665000 | 2024-05-01 2:27PM EDT | 665.00 | 0.25 | 0.07 | 0.70 | -0.14 | -35.90% | 1 | 40 | 47.83% |
| LLY240510P00670000 | 2024-05-02 11:57AM EDT | 670.00 | 0.27 | 0.12 | 0.72 | -0.15 | -35.71% | 14 | 328 | 45.73% |
| LLY240510P00675000 | 2024-05-02 3:55PM EDT | 675.00 | 0.15 | 0.08 | 0.17 | -0.06 | -28.57% | 67 | 490 | 34.47% |
| LLY240510P00680000 | 2024-05-02 1:49PM EDT | 680.00 | 0.18 | 0.09 | 0.35 | +0.09 | +100.00% | 15 | 478 | 36.23% |
| LLY240510P00685000 | 2024-05-01 10:46AM EDT | 685.00 | 0.18 | 0.11 | 0.59 | -0.16 | -47.06% | 2 | 165 | 37.29% |
| LLY240510P00690000 | 2024-05-02 10:37AM EDT | 690.00 | 0.29 | 0.13 | 0.87 | -0.06 | -17.14% | 2 | 42 | 37.77% |
| LLY240510P00695000 | 2024-05-02 2:22PM EDT | 695.00 | 0.27 | 0.26 | 0.89 | -0.22 | -44.90% | 3 | 50 | 35.51% |
| LLY240510P00700000 | 2024-05-02 3:57PM EDT | 700.00 | 0.45 | 0.26 | 0.80 | +0.12 | +36.36% | 57 | 90 | 32.35% |
| LLY240510P00705000 | 2024-05-02 1:59PM EDT | 705.00 | 0.42 | 0.43 | 0.80 | +0.05 | +13.51% | 57 | 57 | 29.93% |
| LLY240510P00710000 | 2024-05-02 3:35PM EDT | 710.00 | 0.47 | 0.41 | 1.09 | +0.09 | +23.68% | 47 | 139 | 29.53% |
| LLY240510P00715000 | 2024-05-02 3:40PM EDT | 715.00 | 0.91 | 0.96 | 1.20 | +0.48 | +111.63% | 133 | 65 | 27.61% |
| LLY240510P00720000 | 2024-05-02 3:40PM EDT | 720.00 | 1.20 | 1.27 | 1.62 | +0.66 | +122.22% | 154 | 157 | 27.12% |
| LLY240510P00722500 | 2024-05-02 2:57PM EDT | 722.50 | 1.21 | 1.30 | 1.92 | +0.21 | +21.00% | 52 | 23 | 27.06% |
| LLY240510P00725000 | 2024-05-02 3:51PM EDT | 725.00 | 2.05 | 1.55 | 2.38 | +1.12 | +120.43% | 261 | 134 | 27.45% |
| LLY240510P00727500 | 2024-05-02 3:46PM EDT | 727.50 | 2.10 | 1.50 | 3.15 | +1.25 | +147.06% | 67 | 18 | 28.69% |
| LLY240510P00730000 | 2024-05-02 3:50PM EDT | 730.00 | 2.60 | 1.95 | 2.96 | +1.59 | +157.43% | 92 | 174 | 26.41% |
| LLY240510P00732500 | 2024-05-02 3:27PM EDT | 732.50 | 2.28 | 2.91 | 3.30 | -0.03 | -1.30% | 10 | 35 | 25.88% |
| LLY240510P00735000 | 2024-05-02 3:51PM EDT | 735.00 | 3.65 | 3.15 | 3.90 | +2.08 | +132.48% | 114 | 102 | 25.99% |
| LLY240510P00737500 | 2024-05-02 12:53PM EDT | 737.50 | 3.62 | 3.90 | 4.50 | +2.15 | +146.26% | 7 | 150 | 25.90% |
| LLY240510P00740000 | 2024-05-02 3:53PM EDT | 740.00 | 4.97 | 4.50 | 5.15 | +3.17 | +176.11% | 216 | 203 | 25.76% |
| LLY240510P00745000 | 2024-05-02 3:43PM EDT | 745.00 | 5.85 | 5.60 | 6.60 | +3.70 | +172.09% | 41 | 102 | 25.32% |
| LLY240510P00750000 | 2024-05-02 3:58PM EDT | 750.00 | 8.85 | 7.30 | 8.70 | +5.30 | +149.30% | 128 | 211 | 25.67% |
| LLY240510P00755000 | 2024-05-02 3:59PM EDT | 755.00 | 10.30 | 9.95 | 10.70 | +5.59 | +118.68% | 135 | 77 | 24.99% |
| LLY240510P00757500 | 2024-05-02 3:59PM EDT | 757.50 | 12.40 | 10.70 | 11.85 | +4.60 | +58.97% | 59 | 21 | 24.70% |
| LLY240510P00760000 | 2024-05-02 3:56PM EDT | 760.00 | 13.05 | 12.50 | 13.15 | +7.18 | +122.32% | 186 | 93 | 24.54% |
| LLY240510P00765000 | 2024-05-02 3:53PM EDT | 765.00 | 16.07 | 13.75 | 16.80 | +9.77 | +155.08% | 118 | 59 | 26.05% |
| LLY240510P00770000 | 2024-05-02 3:49PM EDT | 770.00 | 18.40 | 17.60 | 20.90 | +10.40 | +130.00% | 66 | 116 | 28.02% |
| LLY240510P00775000 | 2024-05-02 2:52PM EDT | 775.00 | 21.46 | 21.30 | 24.25 | +10.46 | +95.09% | 26 | 98 | 27.53% |
| LLY240510P00780000 | 2024-05-02 3:59PM EDT | 780.00 | 26.88 | 25.10 | 28.25 | +13.18 | +96.20% | 115 | 366 | 28.10% |
| LLY240510P00785000 | 2024-05-01 3:52PM EDT | 785.00 | 19.80 | 27.75 | 33.10 | +2.65 | +15.45% | 2 | 104 | 30.79% |
| LLY240510P00790000 | 2024-05-01 3:32PM EDT | 790.00 | 17.85 | 32.85 | 37.45 | 0.00 | - | 23 | 40 | 31.63% |
| LLY240510P00795000 | 2024-04-30 3:57PM EDT | 795.00 | 21.80 | 37.15 | 43.60 | 0.00 | - | 12 | 10 | 38.33% |
| LLY240510P00800000 | 2024-05-02 3:31PM EDT | 800.00 | 41.00 | 42.20 | 48.45 | +13.50 | +49.09% | 1 | 59 | 40.69% |
| LLY240510P00810000 | 2024-04-30 3:54PM EDT | 810.00 | 33.40 | 51.35 | 58.35 | 0.00 | - | 3 | 4 | 45.81% |
| LLY240510P00880000 | 2024-04-08 12:23PM EDT | 880.00 | 108.06 | 121.10 | 127.80 | 0.00 | - | - | 0 | 75.84% |
© 2024 Yahoo. All rights reserved.