Eli Lilly and Company (LLY)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524C00600000 | 2024-04-30 9:34AM EDT | 600.00 | 191.49 | 157.30 | 161.30 | 0.00 | - | 2 | 4 | 61.50% |
| LLY240524C00660000 | 2024-04-30 9:33AM EDT | 660.00 | 130.00 | 98.10 | 101.45 | 0.00 | - | 1 | 0 | 41.35% |
| LLY240524C00675000 | 2024-04-19 12:53PM EDT | 675.00 | 67.63 | 81.70 | 86.05 | 0.00 | - | 1 | 1 | 34.89% |
| LLY240524C00680000 | 2024-05-01 9:45AM EDT | 680.00 | 97.88 | 77.35 | 81.25 | 0.00 | - | 15 | 10 | 33.86% |
| LLY240524C00690000 | 2024-04-29 3:59PM EDT | 690.00 | 58.11 | 69.10 | 72.95 | 0.00 | - | 2 | 43 | 35.00% |
| LLY240524C00695000 | 2024-04-19 12:15PM EDT | 695.00 | 52.65 | 64.55 | 68.60 | 0.00 | - | 1 | 1 | 34.65% |
| LLY240524C00700000 | 2024-04-29 10:59AM EDT | 700.00 | 49.99 | 59.70 | 61.95 | 0.00 | - | 3 | 11 | 28.85% |
| LLY240524C00705000 | 2024-04-19 12:53PM EDT | 705.00 | 46.87 | 54.50 | 58.30 | 0.00 | - | 5 | 5 | 30.14% |
| LLY240524C00715000 | 2024-04-29 3:15PM EDT | 715.00 | 39.30 | 46.55 | 49.10 | 0.00 | - | 1 | 1 | 27.83% |
| LLY240524C00720000 | 2024-04-26 9:36AM EDT | 720.00 | 30.90 | 43.05 | 45.15 | 0.00 | - | 3 | 2 | 27.70% |
| LLY240524C00725000 | 2024-04-30 11:30AM EDT | 725.00 | 57.56 | 38.65 | 41.70 | 0.00 | - | 3 | 3 | 28.17% |
| LLY240524C00730000 | 2024-05-01 9:30AM EDT | 730.00 | 50.45 | 35.70 | 37.60 | 0.00 | - | 1 | 21 | 27.30% |
| LLY240524C00735000 | 2024-05-01 9:48AM EDT | 735.00 | 49.85 | 31.55 | 34.05 | 0.00 | - | 1 | 20 | 27.09% |
| LLY240524C00740000 | 2024-04-30 1:20PM EDT | 740.00 | 48.99 | 27.80 | 30.40 | 0.00 | - | 31 | 18 | 26.50% |
| LLY240524C00745000 | 2024-04-30 2:12PM EDT | 745.00 | 45.60 | 25.90 | 27.50 | 0.00 | - | 3 | 9 | 26.72% |
| LLY240524C00750000 | 2024-05-02 1:05PM EDT | 750.00 | 23.66 | 23.15 | 24.25 | -16.47 | -41.04% | 8 | 50 | 26.20% |
| LLY240524C00755000 | 2024-04-30 9:41AM EDT | 755.00 | 36.74 | 20.45 | 21.55 | 0.00 | - | 6 | 9 | 26.16% |
| LLY240524C00760000 | 2024-05-02 12:25PM EDT | 760.00 | 21.60 | 17.95 | 18.95 | -9.90 | -31.43% | 2 | 219 | 25.98% |
| LLY240524C00765000 | 2024-05-02 12:21PM EDT | 765.00 | 18.55 | 16.10 | 16.40 | -9.55 | -33.99% | 5 | 39 | 25.61% |
| LLY240524C00770000 | 2024-05-02 12:45PM EDT | 770.00 | 15.25 | 13.60 | 14.50 | -10.25 | -40.20% | 17 | 22 | 25.84% |
| LLY240524C00775000 | 2024-05-02 12:40PM EDT | 775.00 | 13.59 | 11.90 | 12.20 | -9.31 | -40.66% | 25 | 22 | 25.26% |
| LLY240524C00780000 | 2024-05-02 11:50AM EDT | 780.00 | 13.10 | 10.10 | 10.80 | -7.31 | -35.82% | 3 | 38 | 25.66% |
| LLY240524C00785000 | 2024-05-02 10:57AM EDT | 785.00 | 11.50 | 8.85 | 9.35 | -7.70 | -40.10% | 6 | 25 | 25.75% |
| LLY240524C00790000 | 2024-05-02 10:11AM EDT | 790.00 | 10.68 | 7.55 | 7.95 | -6.36 | -37.32% | 20 | 36 | 25.66% |
| LLY240524C00795000 | 2024-05-02 12:44PM EDT | 795.00 | 7.50 | 6.40 | 6.80 | -7.77 | -50.88% | 13 | 202 | 25.72% |
| LLY240524C00800000 | 2024-05-02 1:06PM EDT | 800.00 | 5.50 | 5.40 | 5.80 | -6.84 | -55.43% | 21 | 94 | 25.80% |
| LLY240524C00805000 | 2024-05-02 12:37PM EDT | 805.00 | 5.15 | 4.60 | 5.00 | -5.55 | -51.87% | 6 | 13 | 26.02% |
| LLY240524C00810000 | 2024-05-01 3:59PM EDT | 810.00 | 8.85 | 3.85 | 4.25 | 0.00 | - | 4 | 34 | 26.13% |
| LLY240524C00815000 | 2024-04-30 11:03AM EDT | 815.00 | 5.48 | 2.71 | 3.60 | -4.67 | -46.01% | 1 | 4 | 26.24% |
| LLY240524C00820000 | 2024-05-02 10:37AM EDT | 820.00 | 4.59 | 2.70 | 3.15 | -2.91 | -38.80% | 1 | 36 | 26.63% |
| LLY240524C00825000 | 2024-05-02 11:38AM EDT | 825.00 | 3.00 | 2.23 | 2.68 | -3.99 | -57.08% | 2 | 13 | 26.80% |
| LLY240524C00830000 | 2024-05-02 11:19AM EDT | 830.00 | 2.81 | 1.37 | 2.27 | -4.19 | -59.86% | 4 | 42 | 26.95% |
| LLY240524C00835000 | 2024-04-30 9:30AM EDT | 835.00 | 2.73 | 1.11 | 2.28 | -1.65 | -37.67% | 2 | 2 | 28.28% |
| LLY240524C00840000 | 2024-05-02 12:40PM EDT | 840.00 | 1.70 | 0.86 | 1.64 | -2.80 | -62.22% | 36 | 30 | 27.33% |
| LLY240524C00845000 | 2024-04-30 9:41AM EDT | 845.00 | 4.25 | 0.69 | 1.40 | 0.00 | - | 2 | 3 | 27.55% |
| LLY240524C00850000 | 2024-05-02 10:32AM EDT | 850.00 | 2.20 | 0.63 | 1.21 | -0.65 | -22.81% | 20 | 5 | 27.84% |
| LLY240524C00860000 | 2024-05-01 1:05PM EDT | 860.00 | 2.00 | 0.66 | 1.43 | 0.00 | - | 7 | 25 | 31.11% |
| LLY240524C00870000 | 2024-05-02 11:24AM EDT | 870.00 | 0.80 | 0.56 | 1.09 | -0.55 | -40.74% | 1 | 8 | 31.59% |
| LLY240524C00880000 | 2024-04-30 12:13PM EDT | 880.00 | 0.62 | 0.48 | 1.12 | 0.00 | - | 9 | 3 | 33.85% |
| LLY240524C00900000 | 2024-05-01 9:30AM EDT | 900.00 | 1.20 | 0.13 | 1.11 | 0.00 | - | 1 | 6 | 37.83% |
| LLY240524C00950000 | 2024-04-24 2:59PM EDT | 950.00 | 0.53 | 0.00 | 0.73 | 0.00 | - | 2 | 4 | 44.14% |
| LLY240524C00960000 | 2024-05-01 9:55AM EDT | 960.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 1 | 7 | 42.60% |
| LLY240524C01000000 | 2024-04-30 10:43AM EDT | 1,000.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 2 | 2 | 52.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240524P00390000 | 2024-04-18 1:18PM EDT | 390.00 | 0.31 | 0.00 | 0.66 | 0.00 | - | - | 1 | 107.67% |
| LLY240524P00400000 | 2024-04-09 3:56PM EDT | 400.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | - | 426 | 103.91% |
| LLY240524P00500000 | 2024-04-09 10:44AM EDT | 500.00 | 0.05 | 0.00 | 0.69 | 0.00 | - | - | 2 | 70.65% |
| LLY240524P00520000 | 2024-04-22 10:51AM EDT | 520.00 | 1.26 | 0.00 | 0.49 | 0.00 | - | - | 4 | 61.96% |
| LLY240524P00530000 | 2024-04-26 2:02PM EDT | 530.00 | 0.09 | 0.00 | 0.69 | 0.00 | - | 1 | 1 | 61.72% |
| LLY240524P00560000 | 2024-04-29 10:03AM EDT | 560.00 | 0.80 | 0.00 | 0.71 | 0.00 | - | 2 | 5 | 53.37% |
| LLY240524P00570000 | 2024-04-22 9:54AM EDT | 570.00 | 0.77 | 0.00 | 0.73 | 0.00 | - | - | 1 | 50.78% |
| LLY240524P00580000 | 2024-04-09 1:49PM EDT | 580.00 | 1.19 | 0.11 | 0.76 | 0.00 | - | - | 1 | 53.49% |
| LLY240524P00590000 | 2024-05-01 2:06PM EDT | 590.00 | 0.70 | 0.00 | 0.77 | 0.00 | - | 2 | 2 | 50.64% |
| LLY240524P00610000 | 2024-04-19 3:24PM EDT | 610.00 | 2.60 | 0.00 | 0.84 | 0.00 | - | 2 | 3 | 45.46% |
| LLY240524P00615000 | 2024-04-24 3:58PM EDT | 615.00 | 1.74 | 0.00 | 0.54 | 0.00 | - | 2 | 2 | 40.99% |
| LLY240524P00620000 | 2024-05-01 9:51AM EDT | 620.00 | 0.25 | 0.00 | 0.89 | 0.00 | - | 1 | 3 | 42.99% |
| LLY240524P00630000 | 2024-04-18 12:46PM EDT | 630.00 | 2.50 | 0.00 | 0.94 | 0.00 | - | 3 | 4 | 40.48% |
| LLY240524P00635000 | 2024-05-01 11:54AM EDT | 635.00 | 0.56 | 0.14 | 0.98 | 0.00 | - | 1 | 6 | 39.32% |
| LLY240524P00640000 | 2024-05-01 9:34AM EDT | 640.00 | 0.54 | 0.00 | 1.02 | 0.00 | - | 1 | 8 | 38.15% |
| LLY240524P00645000 | 2024-04-30 10:08AM EDT | 645.00 | 0.68 | 0.00 | 1.06 | 0.00 | - | 9 | 13 | 36.95% |
| LLY240524P00650000 | 2024-05-01 12:34PM EDT | 650.00 | 0.75 | 0.00 | 1.11 | 0.00 | - | 2 | 5 | 35.80% |
| LLY240524P00655000 | 2024-05-01 3:12PM EDT | 655.00 | 0.46 | 0.00 | 1.18 | 0.00 | - | 470 | 803 | 34.75% |
| LLY240524P00660000 | 2024-04-30 9:39AM EDT | 660.00 | 1.78 | 0.15 | 1.26 | 0.00 | - | 1 | 17 | 33.72% |
| LLY240524P00665000 | 2024-04-30 10:18AM EDT | 665.00 | 0.51 | 0.40 | 1.36 | 0.00 | - | 7 | 35 | 32.74% |
| LLY240524P00670000 | 2024-05-02 10:15AM EDT | 670.00 | 0.86 | 0.36 | 1.35 | -0.19 | -18.10% | 1 | 45 | 31.19% |
| LLY240524P00675000 | 2024-05-02 12:09PM EDT | 675.00 | 1.00 | 0.93 | 1.40 | +0.71 | +244.83% | 5 | 30 | 29.91% |
| LLY240524P00680000 | 2024-05-02 12:58PM EDT | 680.00 | 1.34 | 1.20 | 1.62 | +0.29 | +27.62% | 6 | 67 | 29.35% |
| LLY240524P00685000 | 2024-05-01 3:38PM EDT | 685.00 | 0.88 | 1.47 | 2.38 | 0.00 | - | 275 | 272 | 30.57% |
| LLY240524P00690000 | 2024-05-02 12:59PM EDT | 690.00 | 1.95 | 1.59 | 2.08 | +0.64 | +48.85% | 37 | 66 | 27.92% |
| LLY240524P00695000 | 2024-04-30 3:30PM EDT | 695.00 | 1.68 | 2.17 | 2.62 | 0.00 | - | 13 | 11 | 27.98% |
| LLY240524P00700000 | 2024-05-02 10:32AM EDT | 700.00 | 2.07 | 2.71 | 3.00 | +0.40 | +23.95% | 20 | 51 | 27.34% |
| LLY240524P00705000 | 2024-05-02 12:13PM EDT | 705.00 | 2.91 | 3.25 | 3.80 | +0.56 | +23.83% | 2 | 200 | 27.58% |
| LLY240524P00710000 | 2024-05-02 12:59PM EDT | 710.00 | 3.95 | 4.00 | 4.70 | +1.15 | +41.07% | 17 | 8 | 27.73% |
| LLY240524P00715000 | 2024-05-01 12:32PM EDT | 715.00 | 4.15 | 4.10 | 5.45 | +1.05 | +33.87% | 1 | 27 | 27.29% |
| LLY240524P00720000 | 2024-05-02 12:43PM EDT | 720.00 | 5.30 | 5.55 | 6.40 | +2.12 | +66.67% | 2 | 23 | 27.03% |
| LLY240524P00725000 | 2024-05-02 10:20AM EDT | 725.00 | 5.58 | 6.55 | 7.70 | +1.83 | +48.80% | 10 | 226 | 27.12% |
| LLY240524P00730000 | 2024-05-02 11:32AM EDT | 730.00 | 7.25 | 8.20 | 8.75 | +2.39 | +49.18% | 5 | 36 | 26.55% |
| LLY240524P00735000 | 2024-05-02 11:30AM EDT | 735.00 | 8.20 | 9.55 | 10.15 | +0.75 | +10.07% | 3 | 24 | 26.31% |
| LLY240524P00740000 | 2024-05-02 10:25AM EDT | 740.00 | 10.34 | 11.40 | 12.05 | +3.34 | +47.71% | 6 | 60 | 26.53% |
| LLY240524P00745000 | 2024-04-30 12:09PM EDT | 745.00 | 10.25 | 13.35 | 14.40 | 0.00 | - | 54 | 60 | 27.10% |
| LLY240524P00750000 | 2024-05-02 12:00PM EDT | 750.00 | 13.17 | 15.50 | 15.95 | +4.22 | +47.15% | 1 | 24 | 26.30% |
| LLY240524P00755000 | 2024-05-02 10:51AM EDT | 755.00 | 13.85 | 17.55 | 18.65 | +3.45 | +33.17% | 4 | 17 | 26.78% |
| LLY240524P00760000 | 2024-05-02 11:04AM EDT | 760.00 | 16.70 | 20.10 | 21.25 | +3.95 | +30.98% | 36 | 129 | 26.87% |
| LLY240524P00765000 | 2024-05-02 12:51PM EDT | 765.00 | 22.50 | 22.70 | 23.55 | +9.50 | +73.08% | 4 | 35 | 26.31% |
| LLY240524P00770000 | 2024-05-02 11:56AM EDT | 770.00 | 22.45 | 25.75 | 26.95 | +4.30 | +23.69% | 3 | 8 | 26.95% |
| LLY240524P00775000 | 2024-05-02 10:04AM EDT | 775.00 | 23.00 | 28.65 | 29.80 | +2.99 | +14.94% | 2 | 5 | 26.60% |
| LLY240524P00780000 | 2024-05-02 11:16AM EDT | 780.00 | 26.30 | 31.75 | 34.00 | +6.60 | +33.50% | 2 | 16 | 27.89% |
| LLY240524P00790000 | 2024-05-01 9:51AM EDT | 790.00 | 28.15 | 38.80 | 41.40 | 0.00 | - | 1 | 27 | 28.49% |
| LLY240524P00795000 | 2024-05-01 2:56PM EDT | 795.00 | 28.35 | 42.35 | 45.90 | 0.00 | - | 6 | 14 | 29.73% |
| LLY240524P00840000 | 2024-04-18 9:50AM EDT | 840.00 | 92.10 | 80.55 | 85.20 | 0.00 | - | - | 1 | 33.32% |
© 2024 Yahoo. All rights reserved.