Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531C00600000 | 2024-04-26 11:32AM EDT | 600.00 | 138.16 | 134.90 | 139.65 | 0.00 | - | 2 | 2 | 58.37% |
| LLY240531C00630000 | 2024-04-26 2:26PM EDT | 630.00 | 109.50 | 105.40 | 110.15 | 0.00 | - | 1 | 1 | 48.91% |
| LLY240531C00650000 | 2024-04-19 3:12PM EDT | 650.00 | 88.18 | 86.00 | 90.80 | 0.00 | - | 1 | 1 | 43.16% |
| LLY240531C00655000 | 2024-05-03 9:43AM EDT | 655.00 | 88.75 | 81.40 | 86.05 | -25.50 | -22.32% | 1 | 2 | 41.85% |
| LLY240531C00670000 | 2024-05-03 10:09AM EDT | 670.00 | 70.25 | 67.50 | 72.05 | -2.11 | -2.92% | 1 | 1 | 38.20% |
| LLY240531C00685000 | 2024-05-02 12:17PM EDT | 685.00 | 80.78 | 54.30 | 58.50 | 0.00 | - | 2 | 6 | 34.82% |
| LLY240531C00690000 | 2024-05-03 3:16PM EDT | 690.00 | 55.80 | 50.20 | 54.30 | -38.20 | -40.64% | 2 | 0 | 34.06% |
| LLY240531C00700000 | 2024-05-03 1:14PM EDT | 700.00 | 48.34 | 42.30 | 46.20 | -36.44 | -42.98% | 9 | 21 | 32.61% |
| LLY240531C00710000 | 2024-05-03 1:14PM EDT | 710.00 | 40.69 | 35.10 | 37.85 | -45.31 | -52.69% | 3 | 1 | 30.25% |
| LLY240531C00715000 | 2024-04-25 10:42AM EDT | 715.00 | 33.68 | 31.75 | 34.40 | 0.00 | - | 3 | 4 | 29.87% |
| LLY240531C00720000 | 2024-05-03 12:31PM EDT | 720.00 | 31.90 | 28.55 | 31.20 | -26.65 | -45.52% | 2 | 58 | 29.62% |
| LLY240531C00725000 | 2024-05-03 12:37PM EDT | 725.00 | 28.85 | 25.55 | 28.15 | -25.60 | -47.02% | 2 | 13 | 29.36% |
| LLY240531C00730000 | 2024-05-03 3:20PM EDT | 730.00 | 26.20 | 22.80 | 25.95 | -29.53 | -52.99% | 18 | 30 | 29.98% |
| LLY240531C00735000 | 2024-05-03 3:55PM EDT | 735.00 | 21.65 | 20.15 | 22.30 | -14.45 | -40.03% | 32 | 47 | 28.52% |
| LLY240531C00740000 | 2024-05-03 3:44PM EDT | 740.00 | 20.05 | 18.00 | 20.00 | -28.85 | -59.00% | 44 | 32 | 28.56% |
| LLY240531C00745000 | 2024-05-03 3:30PM EDT | 745.00 | 18.00 | 15.60 | 17.45 | -10.63 | -37.13% | 13 | 8 | 28.06% |
| LLY240531C00750000 | 2024-05-03 1:56PM EDT | 750.00 | 16.15 | 13.50 | 15.70 | -14.85 | -47.90% | 19 | 12 | 28.36% |
| LLY240531C00755000 | 2024-05-03 3:33PM EDT | 755.00 | 13.70 | 11.65 | 13.50 | -9.33 | -40.51% | 7 | 15 | 27.85% |
| LLY240531C00760000 | 2024-05-03 2:24PM EDT | 760.00 | 12.95 | 9.95 | 12.00 | -9.05 | -41.14% | 16 | 32 | 28.05% |
| LLY240531C00765000 | 2024-05-03 3:30PM EDT | 765.00 | 10.50 | 8.40 | 10.65 | -8.15 | -43.70% | 3 | 19 | 28.25% |
| LLY240531C00770000 | 2024-05-03 3:44PM EDT | 770.00 | 8.75 | 7.20 | 9.55 | -8.50 | -49.28% | 18 | 29 | 28.64% |
| LLY240531C00775000 | 2024-05-03 3:57PM EDT | 775.00 | 7.10 | 6.90 | 8.00 | -7.25 | -50.52% | 7 | 110 | 28.12% |
| LLY240531C00780000 | 2024-05-03 3:59PM EDT | 780.00 | 6.00 | 5.00 | 7.15 | -6.25 | -51.02% | 32 | 49 | 28.50% |
| LLY240531C00785000 | 2024-05-03 1:21PM EDT | 785.00 | 6.58 | 4.80 | 6.00 | -7.67 | -53.82% | 14 | 83 | 28.19% |
| LLY240531C00790000 | 2024-05-03 2:23PM EDT | 790.00 | 5.44 | 3.35 | 5.55 | -3.96 | -42.13% | 19 | 15 | 28.96% |
| LLY240531C00795000 | 2024-05-03 12:50PM EDT | 795.00 | 4.28 | 2.77 | 4.45 | -3.89 | -47.61% | 16 | 53 | 28.28% |
| LLY240531C00800000 | 2024-05-03 3:59PM EDT | 800.00 | 3.20 | 2.73 | 3.85 | -3.65 | -53.28% | 62 | 70 | 28.42% |
| LLY240531C00805000 | 2024-05-03 2:05PM EDT | 805.00 | 3.06 | 1.94 | 3.20 | -3.78 | -55.26% | 7 | 14 | 28.24% |
| LLY240531C00810000 | 2024-05-03 3:07PM EDT | 810.00 | 3.61 | 1.93 | 3.45 | -1.89 | -34.36% | 11 | 13 | 30.21% |
| LLY240531C00815000 | 2024-05-03 10:23AM EDT | 815.00 | 2.08 | 1.57 | 2.73 | -3.12 | -60.00% | 7 | 5 | 29.59% |
| LLY240531C00820000 | 2024-05-03 1:23PM EDT | 820.00 | 2.20 | 1.21 | 2.55 | -2.26 | -50.67% | 3 | 11 | 30.31% |
| LLY240531C00825000 | 2024-05-03 11:03AM EDT | 825.00 | 1.35 | 0.96 | 2.28 | -6.30 | -82.35% | 7 | 14 | 30.68% |
| LLY240531C00830000 | 2024-05-03 10:18AM EDT | 830.00 | 1.54 | 1.08 | 1.69 | -1.57 | -50.48% | 1 | 11 | 29.75% |
| LLY240531C00835000 | 2024-05-03 2:19PM EDT | 835.00 | 1.50 | 0.33 | 1.65 | +1.50 | - | 27 | 12 | 30.71% |
| LLY240531C00840000 | 2024-05-03 9:58AM EDT | 840.00 | 1.29 | 0.48 | 1.92 | -0.77 | -37.38% | 7 | 60 | 32.88% |
| LLY240531C00845000 | 2024-05-03 2:19PM EDT | 845.00 | 1.11 | 0.37 | 1.78 | -0.85 | -43.37% | 21 | 60 | 33.44% |
| LLY240531C00850000 | 2024-05-03 2:18PM EDT | 850.00 | 1.02 | 0.77 | 1.65 | -0.78 | -43.33% | 23 | 79 | 33.97% |
| LLY240531C00860000 | 2024-05-03 9:55AM EDT | 860.00 | 0.75 | 0.14 | 1.49 | -0.72 | -48.98% | 12 | 21 | 35.34% |
| LLY240531C00870000 | 2024-05-02 9:34AM EDT | 870.00 | 1.71 | 0.05 | 1.36 | 0.00 | - | 10 | 20 | 36.72% |
| LLY240531C00880000 | 2024-05-02 9:34AM EDT | 880.00 | 1.63 | 0.00 | 1.26 | +1.63 | - | - | 10 | 38.14% |
| LLY240531C00890000 | 2024-05-01 12:18PM EDT | 890.00 | 1.49 | 0.00 | 1.19 | 0.00 | - | 1 | 1 | 39.62% |
| LLY240531C00900000 | 2024-05-03 11:12AM EDT | 900.00 | 0.43 | 0.00 | 1.13 | -0.36 | -45.57% | 4 | 6 | 41.10% |
| LLY240531C00910000 | 2024-05-03 10:52AM EDT | 910.00 | 0.21 | 0.00 | 1.08 | -0.81 | -79.41% | 60 | 11 | 42.57% |
| LLY240531C00920000 | 2024-05-03 10:51AM EDT | 920.00 | 0.25 | 0.00 | 1.04 | -0.94 | -78.99% | 2 | 1 | 44.04% |
| LLY240531C00930000 | 2024-05-01 11:45AM EDT | 930.00 | 0.84 | 0.00 | 1.01 | +0.84 | - | - | 10 | 45.54% |
| LLY240531C01000000 | 2024-04-24 10:14AM EDT | 1,000.00 | 0.50 | 0.00 | 0.89 | 0.00 | - | 1 | 101 | 50.54% |
| LLY240531C01040000 | 2024-04-16 9:32AM EDT | 1,040.00 | 1.10 | 0.00 | 0.86 | 0.00 | - | - | 2 | 55.74% |
| LLY240531C01060000 | 2024-04-16 9:32AM EDT | 1,060.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 58.25% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240531P00450000 | 2024-04-25 9:30AM EDT | 450.00 | 0.03 | 0.00 | 0.82 | 0.00 | - | - | 2 | 79.05% |
| LLY240531P00480000 | 2024-05-03 9:31AM EDT | 480.00 | 0.04 | 0.00 | 0.20 | -0.65 | -94.20% | 1 | 2 | 59.18% |
| LLY240531P00500000 | 2024-05-03 11:42AM EDT | 500.00 | 0.45 | 0.00 | 0.84 | +0.45 | - | 1 | 0 | 63.77% |
| LLY240531P00540000 | 2024-05-02 12:26PM EDT | 540.00 | 0.18 | 0.00 | 0.88 | +0.18 | - | - | 1 | 52.66% |
| LLY240531P00550000 | 2024-04-17 2:09PM EDT | 550.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 5 | 45.02% |
| LLY240531P00595000 | 2024-05-02 9:48AM EDT | 595.00 | 0.23 | 0.00 | 1.08 | 0.00 | - | 1 | 4 | 43.79% |
| LLY240531P00600000 | 2024-05-02 10:03AM EDT | 600.00 | 0.22 | 0.13 | 1.12 | 0.00 | - | 12 | 34 | 42.60% |
| LLY240531P00605000 | 2024-04-29 1:35PM EDT | 605.00 | 1.51 | 0.14 | 1.16 | 0.00 | - | 1 | 41 | 41.42% |
| LLY240531P00615000 | 2024-04-29 2:39PM EDT | 615.00 | 1.96 | 0.17 | 1.26 | +1.96 | - | - | 1 | 39.11% |
| LLY240531P00620000 | 2024-04-29 12:42PM EDT | 620.00 | 2.17 | 0.20 | 1.33 | 0.00 | - | 1 | 2 | 38.05% |
| LLY240531P00625000 | 2024-04-30 3:44PM EDT | 625.00 | 1.27 | 0.23 | 1.33 | 0.00 | - | 3 | 3 | 36.57% |
| LLY240531P00630000 | 2024-04-30 11:42AM EDT | 630.00 | 0.83 | 0.27 | 1.40 | 0.00 | - | 4 | 5 | 35.47% |
| LLY240531P00635000 | 2024-04-25 12:10PM EDT | 635.00 | 4.35 | 0.32 | 1.35 | 0.00 | - | 1 | 3 | 33.73% |
| LLY240531P00640000 | 2024-05-03 2:19PM EDT | 640.00 | 1.01 | 0.38 | 1.01 | +0.12 | +13.48% | 20 | 4 | 30.43% |
| LLY240531P00645000 | 2024-05-03 3:52PM EDT | 645.00 | 1.03 | 0.46 | 1.43 | +0.35 | +51.47% | 4 | 4 | 31.18% |
| LLY240531P00650000 | 2024-05-03 2:19PM EDT | 650.00 | 1.14 | 1.05 | 1.56 | +0.14 | +14.00% | 20 | 511 | 30.27% |
| LLY240531P00655000 | 2024-04-30 10:26AM EDT | 655.00 | 0.73 | 1.04 | 2.04 | 0.00 | - | 2 | 2 | 30.64% |
| LLY240531P00660000 | 2024-05-03 3:45PM EDT | 660.00 | 1.87 | 1.43 | 2.34 | +0.89 | +90.82% | 3 | 43 | 30.10% |
| LLY240531P00665000 | 2024-05-03 3:30PM EDT | 665.00 | 2.00 | 1.51 | 2.49 | +0.64 | +47.06% | 1 | 20 | 28.97% |
| LLY240531P00670000 | 2024-05-03 12:47PM EDT | 670.00 | 2.41 | 1.93 | 2.78 | +0.96 | +66.21% | 7 | 23 | 28.19% |
| LLY240531P00675000 | 2024-05-03 3:19PM EDT | 675.00 | 2.74 | 2.37 | 3.95 | +1.17 | +74.52% | 3 | 22 | 29.51% |
| LLY240531P00680000 | 2024-05-03 3:35PM EDT | 680.00 | 3.55 | 2.88 | 4.00 | +1.60 | +82.05% | 20 | 39 | 27.83% |
| LLY240531P00685000 | 2024-05-03 1:21PM EDT | 685.00 | 3.70 | 3.80 | 5.30 | +1.89 | +104.42% | 1 | 53 | 28.77% |
| LLY240531P00690000 | 2024-05-03 3:45PM EDT | 690.00 | 4.97 | 4.60 | 5.50 | +2.27 | +84.07% | 16 | 16 | 27.23% |
| LLY240531P00695000 | 2024-05-03 2:24PM EDT | 695.00 | 5.38 | 5.50 | 6.50 | +2.20 | +69.18% | 3 | 11 | 27.08% |
| LLY240531P00700000 | 2024-05-03 3:17PM EDT | 700.00 | 6.45 | 6.50 | 7.40 | +2.75 | +74.32% | 27 | 40 | 26.54% |
| LLY240531P00705000 | 2024-05-03 3:21PM EDT | 705.00 | 7.81 | 7.20 | 9.35 | +3.51 | +81.63% | 5 | 46 | 27.44% |
| LLY240531P00710000 | 2024-05-03 3:21PM EDT | 710.00 | 9.06 | 9.30 | 10.85 | +3.83 | +73.23% | 12 | 36 | 27.33% |
| LLY240531P00715000 | 2024-05-03 3:47PM EDT | 715.00 | 10.83 | 10.80 | 12.55 | +4.60 | +73.84% | 7 | 81 | 27.27% |
| LLY240531P00720000 | 2024-05-03 3:51PM EDT | 720.00 | 12.15 | 12.45 | 14.30 | +5.00 | +69.93% | 46 | 62 | 27.04% |
| LLY240531P00725000 | 2024-05-03 3:42PM EDT | 725.00 | 14.02 | 14.30 | 16.30 | +5.72 | +68.92% | 18 | 82 | 26.91% |
| LLY240531P00730000 | 2024-05-03 3:57PM EDT | 730.00 | 17.50 | 16.55 | 18.50 | +8.73 | +99.54% | 51 | 35 | 26.80% |
| LLY240531P00735000 | 2024-05-03 3:59PM EDT | 735.00 | 19.95 | 18.55 | 20.90 | +8.84 | +79.57% | 22 | 19 | 26.70% |
| LLY240531P00740000 | 2024-05-03 3:42PM EDT | 740.00 | 20.83 | 21.20 | 23.30 | +6.63 | +46.69% | 15 | 24 | 26.36% |
| LLY240531P00745000 | 2024-05-03 11:43AM EDT | 745.00 | 25.25 | 23.80 | 26.35 | +10.62 | +72.59% | 3 | 11 | 26.61% |
| LLY240531P00750000 | 2024-05-03 12:41PM EDT | 750.00 | 26.55 | 26.85 | 29.40 | +9.75 | +58.04% | 18 | 122 | 26.62% |
| LLY240531P00755000 | 2024-05-03 11:42AM EDT | 755.00 | 30.70 | 29.90 | 32.60 | +11.20 | +57.44% | 4 | 52 | 26.60% |
| LLY240531P00760000 | 2024-05-02 2:53PM EDT | 760.00 | 21.00 | 33.20 | 36.00 | 0.00 | - | 9 | 22 | 26.62% |
| LLY240531P00765000 | 2024-05-01 3:15PM EDT | 765.00 | 15.11 | 36.70 | 39.60 | 0.00 | - | 3 | 8 | 26.69% |
| LLY240531P00770000 | 2024-05-03 11:28AM EDT | 770.00 | 42.20 | 40.40 | 43.40 | +42.20 | - | 1 | 7 | 26.85% |
| LLY240531P00775000 | 2024-05-03 9:35AM EDT | 775.00 | 40.63 | 43.50 | 47.35 | +40.63 | - | 1 | 5 | 27.03% |
| LLY240531P00780000 | 2024-05-03 11:42AM EDT | 780.00 | 49.75 | 48.20 | 51.45 | +49.75 | - | 1 | 3 | 27.27% |
| LLY240531P00785000 | 2024-05-01 10:11AM EDT | 785.00 | 28.80 | 52.35 | 55.70 | +28.80 | - | - | 2 | 27.59% |
| LLY240531P00790000 | 2024-05-03 12:57PM EDT | 790.00 | 55.82 | 56.60 | 60.05 | +55.82 | - | 1 | 8 | 27.94% |
| LLY240531P00795000 | 2024-05-03 12:57PM EDT | 795.00 | 60.22 | 60.95 | 64.55 | +60.22 | - | 1 | 23 | 28.44% |
| LLY240531P00800000 | 2024-05-01 3:32PM EDT | 800.00 | 33.50 | 65.40 | 69.10 | +33.50 | - | - | 27 | 28.93% |
| LLY240531P00805000 | 2024-05-02 1:44PM EDT | 805.00 | 50.86 | 68.65 | 73.75 | +50.86 | - | - | 7 | 29.52% |
| LLY240531P00815000 | 2024-05-02 1:44PM EDT | 815.00 | 59.30 | 78.20 | 83.20 | +59.30 | - | - | 7 | 30.82% |
| LLY240531P00825000 | 2024-04-15 3:24PM EDT | 825.00 | 81.70 | 88.05 | 92.80 | 0.00 | - | - | 2 | 32.22% |
| LLY240531P00845000 | 2024-05-02 2:26PM EDT | 845.00 | 88.21 | 107.05 | 112.60 | +88.21 | - | - | 0 | 36.35% |
| LLY240531P00850000 | 2024-05-02 2:26PM EDT | 850.00 | 92.94 | 111.95 | 117.45 | +92.94 | - | - | 0 | 36.98% |
© 2024 Yahoo. All rights reserved.