Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607C00590000 | 2024-05-03 2:20PM EDT | 590.00 | 154.02 | 181.00 | 183.75 | 0.00 | - | 1 | 1 | 66.50% |
| LLY240607C00600000 | 2024-05-10 11:37AM EDT | 600.00 | 167.85 | 171.05 | 173.80 | 0.00 | - | - | 2 | 63.31% |
| LLY240607C00655000 | 2024-04-30 9:32AM EDT | 655.00 | 137.00 | 116.30 | 119.10 | 0.00 | - | - | 1 | 50.95% |
| LLY240607C00670000 | 2024-05-07 11:26AM EDT | 670.00 | 106.14 | 101.55 | 104.35 | 0.00 | - | - | 1 | 46.27% |
| LLY240607C00680000 | 2024-05-06 9:51AM EDT | 680.00 | 74.68 | 91.70 | 94.50 | 0.00 | - | - | 38 | 43.04% |
| LLY240607C00685000 | 2024-05-06 1:07PM EDT | 685.00 | 78.40 | 86.80 | 89.60 | 0.00 | - | 1 | 1 | 41.46% |
| LLY240607C00700000 | 2024-05-15 2:14PM EDT | 700.00 | 85.00 | 72.30 | 75.05 | 0.00 | - | 4 | 18 | 36.99% |
| LLY240607C00705000 | 2024-05-01 1:03PM EDT | 705.00 | 76.56 | 67.55 | 70.25 | 0.00 | - | 1 | 3 | 35.55% |
| LLY240607C00710000 | 2024-04-30 3:34PM EDT | 710.00 | 75.69 | 62.85 | 65.55 | 0.00 | - | 1 | 11 | 34.28% |
| LLY240607C00720000 | 2024-04-25 3:51PM EDT | 720.00 | 37.05 | 53.65 | 56.20 | 0.00 | - | - | 10 | 31.64% |
| LLY240607C00725000 | 2024-05-16 11:12AM EDT | 725.00 | 55.00 | 49.30 | 51.70 | 0.00 | - | 1 | 52 | 30.55% |
| LLY240607C00730000 | 2024-05-15 2:12PM EDT | 730.00 | 56.50 | 44.90 | 47.30 | 0.00 | - | 1 | 20 | 29.52% |
| LLY240607C00735000 | 2024-05-15 3:40PM EDT | 735.00 | 54.00 | 40.95 | 43.05 | 0.00 | - | 1 | 19 | 28.62% |
| LLY240607C00740000 | 2024-05-17 3:35PM EDT | 740.00 | 38.90 | 36.95 | 39.05 | +8.40 | +27.54% | 30 | 19 | 27.97% |
| LLY240607C00745000 | 2024-05-17 3:35PM EDT | 745.00 | 34.95 | 33.10 | 35.15 | -6.60 | -15.88% | 30 | 6 | 27.29% |
| LLY240607C00750000 | 2024-05-15 9:51AM EDT | 750.00 | 32.60 | 29.45 | 31.35 | 0.00 | - | 3 | 23 | 26.55% |
| LLY240607C00755000 | 2024-05-15 1:04PM EDT | 755.00 | 26.25 | 26.15 | 27.90 | -10.40 | -28.38% | 55 | 27 | 26.10% |
| LLY240607C00760000 | 2024-05-17 2:29PM EDT | 760.00 | 23.53 | 23.10 | 24.60 | -5.87 | -19.97% | 60 | 28 | 25.61% |
| LLY240607C00765000 | 2024-05-17 2:03PM EDT | 765.00 | 21.52 | 20.10 | 21.60 | -6.18 | -22.31% | 1 | 21 | 25.27% |
| LLY240607C00770000 | 2024-05-17 3:40PM EDT | 770.00 | 17.85 | 17.50 | 18.85 | -3.26 | -15.44% | 90 | 157 | 24.99% |
| LLY240607C00775000 | 2024-05-17 10:49AM EDT | 775.00 | 15.90 | 15.10 | 16.30 | -1.10 | -6.47% | 55 | 25 | 24.71% |
| LLY240607C00780000 | 2024-05-17 10:49AM EDT | 780.00 | 15.55 | 12.75 | 14.05 | -0.45 | -2.81% | 5 | 21 | 24.54% |
| LLY240607C00785000 | 2024-05-16 9:56AM EDT | 785.00 | 15.73 | 10.85 | 12.05 | 0.00 | - | 1 | 350 | 24.42% |
| LLY240607C00790000 | 2024-05-17 10:12AM EDT | 790.00 | 9.48 | 9.10 | 10.30 | -2.02 | -17.57% | 9 | 78 | 24.37% |
| LLY240607C00795000 | 2024-05-17 1:13PM EDT | 795.00 | 8.50 | 7.90 | 8.80 | -2.50 | -22.73% | 1 | 21 | 24.41% |
| LLY240607C00800000 | 2024-05-17 3:40PM EDT | 800.00 | 6.80 | 6.65 | 7.45 | -3.85 | -36.15% | 34 | 157 | 24.40% |
| LLY240607C00805000 | 2024-05-17 11:59AM EDT | 805.00 | 5.95 | 5.25 | 6.30 | -1.57 | -20.88% | 1 | 23 | 24.45% |
| LLY240607C00810000 | 2024-05-17 11:34AM EDT | 810.00 | 4.95 | 4.60 | 5.35 | -1.32 | -21.05% | 26 | 65 | 24.59% |
| LLY240607C00815000 | 2024-05-17 11:51AM EDT | 815.00 | 4.15 | 3.50 | 4.45 | -1.45 | -25.89% | 1 | 6 | 24.58% |
| LLY240607C00820000 | 2024-05-17 3:09PM EDT | 820.00 | 3.25 | 3.15 | 3.80 | -1.13 | -25.80% | 9 | 29 | 24.84% |
| LLY240607C00825000 | 2024-05-17 2:23PM EDT | 825.00 | 2.68 | 2.61 | 3.25 | -1.30 | -32.66% | 7 | 33 | 25.12% |
| LLY240607C00830000 | 2024-05-16 2:16PM EDT | 830.00 | 2.28 | 2.17 | 2.74 | -0.87 | -27.62% | 1 | 18 | 25.30% |
| LLY240607C00835000 | 2024-05-16 10:17AM EDT | 835.00 | 3.00 | 1.76 | 2.32 | 0.00 | - | 5 | 15 | 25.53% |
| LLY240607C00840000 | 2024-05-17 1:07PM EDT | 840.00 | 1.67 | 1.47 | 1.98 | -0.67 | -28.63% | 5 | 68 | 25.81% |
| LLY240607C00845000 | 2024-05-10 3:12PM EDT | 845.00 | 1.69 | 1.23 | 1.68 | 0.00 | - | 2 | 3 | 26.05% |
| LLY240607C00850000 | 2024-05-17 1:07PM EDT | 850.00 | 1.13 | 1.01 | 1.30 | -0.59 | -34.30% | 1 | 21 | 25.77% |
| LLY240607C00860000 | 2024-05-16 12:24PM EDT | 860.00 | 1.08 | 0.51 | 1.16 | 0.00 | - | 1 | 4 | 27.45% |
| LLY240607C00870000 | 2024-05-16 1:12PM EDT | 870.00 | 0.84 | 0.33 | 0.97 | 0.00 | - | 2 | 4 | 28.69% |
| LLY240607C00880000 | 2024-05-17 3:23PM EDT | 880.00 | 0.79 | 0.20 | 0.81 | -0.56 | -41.48% | 1 | 2 | 29.82% |
| LLY240607C00890000 | 2024-05-16 12:56PM EDT | 890.00 | 0.45 | 0.07 | 0.70 | 0.00 | - | 10 | 9 | 31.07% |
| LLY240607C00900000 | 2024-05-15 3:55PM EDT | 900.00 | 0.60 | 0.01 | 0.62 | 0.00 | - | 1 | 4 | 32.37% |
| LLY240607C00990000 | 2024-04-30 3:03PM EDT | 990.00 | 0.40 | 0.00 | 0.39 | 0.00 | - | - | 1 | 45.17% |
| LLY240607C01000000 | 2024-05-15 3:27PM EDT | 1,000.00 | 0.26 | 0.03 | 0.38 | 0.00 | - | 1 | 3 | 46.53% |
| LLY240607C01040000 | 2024-04-30 10:34AM EDT | 1,040.00 | 0.63 | 0.00 | 0.35 | 0.00 | - | - | 1 | 51.90% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240607P00400000 | 2024-05-13 12:52PM EDT | 400.00 | 0.21 | 0.00 | 3.15 | 0.00 | - | 1 | 1 | 134.03% |
| LLY240607P00610000 | 2024-05-16 3:36PM EDT | 610.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 11 | 42.73% |
| LLY240607P00615000 | 2024-05-02 1:21PM EDT | 615.00 | 0.69 | 0.00 | 0.34 | 0.00 | - | - | 5 | 41.55% |
| LLY240607P00625000 | 2024-05-08 11:36AM EDT | 625.00 | 0.40 | 0.01 | 0.36 | 0.00 | - | 1 | 2 | 39.26% |
| LLY240607P00630000 | 2024-05-02 2:45PM EDT | 630.00 | 0.82 | 0.00 | 0.38 | 0.00 | - | - | 1 | 38.23% |
| LLY240607P00640000 | 2024-05-10 10:17AM EDT | 640.00 | 0.30 | 0.01 | 0.41 | 0.00 | - | 1 | 2 | 36.01% |
| LLY240607P00645000 | 2024-05-08 1:37PM EDT | 645.00 | 0.48 | 0.01 | 0.44 | 0.00 | - | 30 | 30 | 35.06% |
| LLY240607P00650000 | 2024-05-15 10:39AM EDT | 650.00 | 0.36 | 0.04 | 0.46 | 0.00 | - | 2 | 15 | 33.96% |
| LLY240607P00655000 | 2024-05-14 10:00AM EDT | 655.00 | 0.52 | 0.01 | 0.49 | 0.00 | - | 2 | 12 | 32.97% |
| LLY240607P00660000 | 2024-05-13 12:52PM EDT | 660.00 | 0.81 | 0.01 | 0.52 | 0.00 | - | 4 | 6 | 31.95% |
| LLY240607P00665000 | 2024-05-15 3:15PM EDT | 665.00 | 0.34 | 0.05 | 0.56 | 0.00 | - | 2 | 3 | 30.98% |
| LLY240607P00670000 | 2024-05-15 3:15PM EDT | 670.00 | 0.39 | 0.06 | 0.61 | 0.00 | - | 2 | 9 | 30.08% |
| LLY240607P00675000 | 2024-05-17 11:02AM EDT | 675.00 | 0.44 | 0.19 | 0.65 | +0.03 | +7.32% | 6 | 30 | 29.03% |
| LLY240607P00680000 | 2024-05-17 10:09AM EDT | 680.00 | 0.58 | 0.28 | 0.72 | -0.34 | -36.96% | 1 | 34 | 28.17% |
| LLY240607P00685000 | 2024-05-14 2:06PM EDT | 685.00 | 1.10 | 0.40 | 0.81 | 0.00 | - | 1 | 38 | 27.39% |
| LLY240607P00690000 | 2024-05-16 3:36PM EDT | 690.00 | 0.65 | 0.36 | 0.91 | 0.00 | - | 1 | 20 | 26.58% |
| LLY240607P00695000 | 2024-05-17 11:27AM EDT | 695.00 | 0.80 | 0.47 | 1.04 | +0.01 | +1.27% | 15 | 28 | 25.84% |
| LLY240607P00700000 | 2024-05-17 1:58PM EDT | 700.00 | 1.00 | 0.63 | 1.24 | -0.17 | -14.53% | 14 | 83 | 25.33% |
| LLY240607P00705000 | 2024-05-17 12:51PM EDT | 705.00 | 1.28 | 0.97 | 1.53 | -0.14 | -9.86% | 23 | 71 | 25.01% |
| LLY240607P00710000 | 2024-05-17 1:06PM EDT | 710.00 | 1.48 | 1.08 | 1.79 | +0.07 | +4.96% | 348 | 429 | 24.38% |
| LLY240607P00715000 | 2024-05-16 3:40PM EDT | 715.00 | 2.52 | 1.66 | 1.97 | +0.42 | +20.00% | 1 | 103 | 23.37% |
| LLY240607P00720000 | 2024-05-17 1:07PM EDT | 720.00 | 2.13 | 2.01 | 2.43 | -0.47 | -18.08% | 5 | 509 | 23.05% |
| LLY240607P00725000 | 2024-05-17 1:06PM EDT | 725.00 | 2.81 | 2.39 | 2.92 | -0.34 | -10.79% | 8 | 560 | 22.58% |
| LLY240607P00730000 | 2024-05-17 1:39PM EDT | 730.00 | 3.60 | 3.10 | 3.55 | +0.33 | +10.09% | 4 | 112 | 22.22% |
| LLY240607P00735000 | 2024-05-17 3:57PM EDT | 735.00 | 4.40 | 3.70 | 4.65 | +0.43 | +10.83% | 6 | 79 | 22.53% |
| LLY240607P00740000 | 2024-05-17 1:08PM EDT | 740.00 | 5.20 | 4.60 | 5.65 | +0.20 | +4.00% | 20 | 145 | 22.30% |
| LLY240607P00745000 | 2024-05-17 1:08PM EDT | 745.00 | 6.31 | 6.00 | 6.85 | +0.41 | +6.95% | 9 | 24 | 22.12% |
| LLY240607P00750000 | 2024-05-17 1:05PM EDT | 750.00 | 7.65 | 7.10 | 8.20 | -0.10 | -1.29% | 17 | 82 | 21.88% |
| LLY240607P00755000 | 2024-05-16 12:23PM EDT | 755.00 | 9.00 | 8.60 | 9.80 | +0.95 | +11.80% | 1 | 115 | 21.71% |
| LLY240607P00760000 | 2024-05-17 11:08AM EDT | 760.00 | 10.94 | 10.35 | 11.65 | +1.61 | +17.26% | 3 | 136 | 21.57% |
| LLY240607P00765000 | 2024-05-15 12:26PM EDT | 765.00 | 13.80 | 12.35 | 13.70 | +2.26 | +19.58% | 1 | 14 | 21.39% |
| LLY240607P00770000 | 2024-05-17 1:58PM EDT | 770.00 | 15.01 | 14.60 | 16.10 | +1.41 | +10.37% | 2 | 37 | 21.35% |
| LLY240607P00775000 | 2024-05-17 11:19AM EDT | 775.00 | 18.00 | 17.10 | 18.70 | +3.20 | +21.62% | 3 | 10 | 21.25% |
| LLY240607P00780000 | 2024-05-17 3:11PM EDT | 780.00 | 20.35 | 19.90 | 21.55 | +1.15 | +5.99% | 3 | 9 | 21.16% |
| LLY240607P00785000 | 2024-05-15 2:46PM EDT | 785.00 | 18.02 | 22.90 | 24.70 | 0.00 | - | 2 | 16 | 21.15% |
| LLY240607P00790000 | 2024-05-15 12:14PM EDT | 790.00 | 23.45 | 26.15 | 28.10 | 0.00 | - | 5 | 6 | 21.17% |
| LLY240607P00800000 | 2024-05-16 12:18PM EDT | 800.00 | 30.10 | 33.25 | 35.45 | 0.00 | - | 11 | 16 | 21.12% |
| LLY240607P00820000 | 2024-05-16 11:18AM EDT | 820.00 | 46.94 | 49.85 | 52.50 | 0.00 | - | 2 | 0 | 21.79% |
| LLY240607P00825000 | 2024-05-16 11:18AM EDT | 825.00 | 51.32 | 54.40 | 57.15 | 0.00 | - | 2 | 0 | 22.28% |
© 2024 Yahoo. All rights reserved.