LLY - Eli Lilly and Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621C00160000 | 2023-04-26 11:11AM EDT | 160.00 | 216.80 | 270.50 | 273.50 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240621C00195000 | 2023-05-12 10:03AM EDT | 195.00 | 253.75 | 257.50 | 259.80 | 0.00 | - | - | 3 | 61.03% |
| LLY240621C00200000 | 2023-05-26 10:20AM EDT | 200.00 | 235.00 | 252.00 | 255.90 | 0.00 | - | 10 | 14 | 60.03% |
| LLY240621C00240000 | 2023-06-08 3:40PM EDT | 240.00 | 215.62 | 216.00 | 219.45 | 0.00 | - | 10 | 10 | 54.30% |
| LLY240621C00250000 | 2023-05-01 11:33AM EDT | 250.00 | 166.50 | 187.55 | 191.40 | 0.00 | - | 1 | 14 | 0.00% |
| LLY240621C00260000 | 2023-06-08 3:40PM EDT | 260.00 | 197.70 | 198.00 | 200.05 | 0.00 | - | 10 | 11 | 50.40% |
| LLY240621C00280000 | 2023-02-28 12:10PM EDT | 280.00 | 68.00 | 85.35 | 88.65 | 0.00 | - | - | 1 | 0.00% |
| LLY240621C00290000 | 2023-05-19 10:49AM EDT | 290.00 | 167.93 | 171.15 | 174.20 | 0.00 | - | 1 | 7 | 48.13% |
| LLY240621C00300000 | 2023-05-22 3:54PM EDT | 300.00 | 152.06 | 163.00 | 166.15 | 0.00 | - | 3 | 13 | 47.36% |
| LLY240621C00310000 | 2023-05-03 11:10AM EDT | 310.00 | 130.00 | 150.35 | 153.30 | 0.00 | - | 1 | 1 | 41.95% |
| LLY240621C00320000 | 2023-05-19 10:49AM EDT | 320.00 | 143.93 | 145.10 | 148.50 | 0.00 | - | 1 | 11 | 44.14% |
| LLY240621C00330000 | 2023-05-30 2:21PM EDT | 330.00 | 123.85 | 137.55 | 139.95 | 0.00 | - | 1 | 32 | 42.72% |
| LLY240621C00340000 | 2023-06-01 12:42PM EDT | 340.00 | 121.44 | 129.95 | 132.25 | 0.00 | - | 1 | 20 | 41.93% |
| LLY240621C00350000 | 2023-05-25 12:09PM EDT | 350.00 | 103.20 | 120.95 | 123.50 | 0.00 | - | 3 | 120 | 40.25% |
| LLY240621C00360000 | 2023-06-05 11:31AM EDT | 360.00 | 115.42 | 112.65 | 116.05 | 0.00 | - | 1 | 90 | 39.47% |
| LLY240621C00370000 | 2023-05-22 3:57PM EDT | 370.00 | 96.95 | 105.80 | 108.55 | 0.00 | - | 1 | 63 | 38.55% |
| LLY240621C00380000 | 2023-05-30 10:49AM EDT | 380.00 | 85.37 | 98.45 | 100.80 | 0.00 | - | 1 | 25 | 37.37% |
| LLY240621C00390000 | 2023-06-06 9:53AM EDT | 390.00 | 94.10 | 91.20 | 93.55 | +1.70 | +1.84% | 4 | 74 | 36.43% |
| LLY240621C00400000 | 2023-06-09 11:19AM EDT | 400.00 | 86.00 | 84.75 | 87.85 | +3.25 | +3.93% | 3 | 94 | 36.35% |
| LLY240621C00410000 | 2023-06-02 10:15AM EDT | 410.00 | 75.60 | 77.60 | 81.00 | 0.00 | - | 1 | 27 | 35.42% |
| LLY240621C00420000 | 2023-06-07 10:57AM EDT | 420.00 | 72.05 | 71.65 | 73.85 | +1.78 | +2.53% | 1 | 77 | 34.20% |
| LLY240621C00430000 | 2023-05-26 3:23PM EDT | 430.00 | 56.30 | 65.05 | 68.35 | 0.00 | - | 4 | 12 | 33.84% |
| LLY240621C00440000 | 2023-06-09 1:46PM EDT | 440.00 | 62.15 | 59.55 | 63.35 | +1.18 | +1.94% | 8 | 88 | 33.62% |
| LLY240621C00450000 | 2023-06-08 1:29PM EDT | 450.00 | 55.03 | 54.90 | 57.40 | 0.00 | - | 6 | 133 | 32.72% |
| LLY240621C00460000 | 2023-05-24 3:57PM EDT | 460.00 | 41.37 | 49.10 | 52.20 | 0.00 | - | 1 | 26 | 32.12% |
| LLY240621C00470000 | 2023-06-09 12:06PM EDT | 470.00 | 46.50 | 44.90 | 46.60 | +0.13 | +0.28% | 1 | 69 | 31.16% |
| LLY240621C00480000 | 2023-06-05 11:32AM EDT | 480.00 | 41.65 | 40.40 | 42.35 | 0.00 | - | 1 | 36 | 30.80% |
| LLY240621C00490000 | 2023-06-05 2:10PM EDT | 490.00 | 37.65 | 36.15 | 37.75 | 0.00 | - | 6 | 23 | 30.11% |
| LLY240621C00500000 | 2023-06-09 2:37PM EDT | 500.00 | 33.50 | 32.45 | 33.75 | +3.93 | +13.29% | 1 | 338 | 29.61% |
| LLY240621C00520000 | 2023-06-06 11:48AM EDT | 520.00 | 24.30 | 25.55 | 26.85 | 0.00 | - | 104 | 374 | 28.80% |
| LLY240621C00540000 | 2023-06-07 10:57AM EDT | 540.00 | 19.27 | 20.05 | 21.20 | 0.00 | - | 2 | 54 | 28.16% |
| LLY240621C00560000 | 2023-06-08 1:51PM EDT | 560.00 | 15.75 | 15.50 | 16.40 | 0.00 | - | 13 | 125 | 27.50% |
| LLY240621C00580000 | 2023-06-09 11:14AM EDT | 580.00 | 12.65 | 11.70 | 12.65 | +0.40 | +3.27% | 6 | 36 | 27.00% |
| LLY240621C00590000 | 2023-05-12 11:00AM EDT | 590.00 | 10.90 | 10.40 | 11.00 | 0.00 | - | - | 4 | 26.73% |
| LLY240621C00600000 | 2023-06-09 10:01AM EDT | 600.00 | 8.90 | 8.95 | 9.55 | -0.35 | -3.78% | 2 | 38 | 26.48% |
| LLY240621C00620000 | 2023-06-07 3:10PM EDT | 620.00 | 5.76 | 6.75 | 7.25 | 0.00 | - | 1 | 2 | 26.13% |
| LLY240621C00630000 | 2023-05-23 11:32AM EDT | 630.00 | 4.56 | 5.80 | 6.50 | 0.00 | - | 1 | 30 | 26.20% |
| LLY240621C00640000 | 2023-06-09 12:07PM EDT | 640.00 | 5.50 | 5.00 | 5.60 | +0.50 | +10.00% | 1 | 33 | 26.00% |
| LLY240621C00660000 | 2023-06-07 2:23PM EDT | 660.00 | 3.28 | 3.80 | 4.30 | 0.00 | - | 6 | 5 | 25.87% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240621P00160000 | 2023-06-07 2:37PM EDT | 160.00 | 0.41 | 0.12 | 0.82 | 0.00 | - | 7 | 127 | 47.88% |
| LLY240621P00165000 | 2023-06-07 12:51PM EDT | 165.00 | 0.37 | 0.00 | 2.57 | 0.00 | - | 1 | 79 | 56.43% |
| LLY240621P00170000 | 2023-06-01 9:41AM EDT | 170.00 | 0.68 | 0.14 | 0.51 | 0.00 | - | 1 | 7 | 42.30% |
| LLY240621P00175000 | 2023-05-23 2:10PM EDT | 175.00 | 0.78 | 0.27 | 0.73 | 0.00 | - | 30 | 25 | 43.24% |
| LLY240621P00180000 | 2023-05-10 10:14AM EDT | 180.00 | 0.87 | 0.25 | 2.75 | 0.00 | - | - | 0 | 52.61% |
| LLY240621P00185000 | 2023-05-09 3:52PM EDT | 185.00 | 1.03 | 0.00 | 2.80 | 0.00 | - | 2 | 3 | 51.36% |
| LLY240621P00190000 | 2023-03-30 3:29PM EDT | 190.00 | 3.41 | 1.20 | 3.75 | 0.00 | - | - | 0 | 53.08% |
| LLY240621P00195000 | 2023-04-27 11:54AM EDT | 195.00 | 2.80 | 0.88 | 3.35 | 0.00 | - | 30 | 2 | 50.42% |
| LLY240621P00200000 | 2023-06-09 9:32AM EDT | 200.00 | 1.20 | 0.61 | 3.15 | +0.31 | +34.83% | 1 | 64 | 48.43% |
| LLY240621P00210000 | 2023-05-03 9:37AM EDT | 210.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LLY240621P00220000 | 2023-02-17 2:09PM EDT | 220.00 | 7.10 | 5.50 | 8.20 | 0.00 | - | 1 | 1 | 51.99% |
| LLY240621P00230000 | 2023-05-18 1:19PM EDT | 230.00 | 2.46 | 1.40 | 2.58 | 0.00 | - | 3 | 10 | 39.30% |
| LLY240621P00240000 | 2023-04-28 1:19PM EDT | 240.00 | 4.35 | 1.00 | 4.75 | 0.00 | - | 2 | 49 | 42.47% |
| LLY240621P00250000 | 2023-05-15 12:18PM EDT | 250.00 | 3.43 | 1.88 | 3.50 | 0.00 | - | 5 | 237 | 37.35% |
| LLY240621P00260000 | 2023-05-23 2:39PM EDT | 260.00 | 4.45 | 2.55 | 4.00 | 0.00 | - | 1 | 151 | 36.31% |
| LLY240621P00270000 | 2023-05-15 9:38AM EDT | 270.00 | 4.88 | 2.55 | 5.75 | 0.00 | - | 5 | 21 | 37.44% |
| LLY240621P00280000 | 2023-05-23 10:36AM EDT | 280.00 | 5.70 | 4.10 | 4.60 | 0.00 | - | 2 | 26 | 33.26% |
| LLY240621P00290000 | 2023-05-22 9:56AM EDT | 290.00 | 5.98 | 4.70 | 5.30 | 0.00 | - | 15 | 22 | 32.40% |
| LLY240621P00300000 | 2023-06-09 11:42AM EDT | 300.00 | 5.90 | 5.50 | 6.15 | -0.60 | -9.23% | 1 | 199 | 31.63% |
| LLY240621P00310000 | 2023-06-02 1:18PM EDT | 310.00 | 7.60 | 6.45 | 7.10 | 0.00 | - | 3 | 35 | 30.87% |
| LLY240621P00320000 | 2023-06-09 9:45AM EDT | 320.00 | 8.10 | 7.55 | 8.20 | -3.19 | -28.26% | 1 | 82 | 30.15% |
| LLY240621P00330000 | 2023-06-08 1:01PM EDT | 330.00 | 9.30 | 8.70 | 9.60 | 0.00 | - | 1 | 194 | 29.62% |
| LLY240621P00340000 | 2023-06-08 2:47PM EDT | 340.00 | 10.71 | 10.15 | 10.95 | 0.00 | - | 1 | 27 | 28.87% |
| LLY240621P00350000 | 2023-06-08 2:47PM EDT | 350.00 | 12.26 | 11.75 | 12.55 | 0.00 | - | 1 | 35 | 28.21% |
| LLY240621P00360000 | 2023-06-09 12:13PM EDT | 360.00 | 14.00 | 13.55 | 14.50 | -1.62 | -10.37% | 3 | 14 | 27.70% |
| LLY240621P00370000 | 2023-05-22 2:36PM EDT | 370.00 | 18.86 | 15.45 | 16.55 | 0.00 | - | 10 | 3 | 27.09% |
| LLY240621P00380000 | 2023-05-31 2:04PM EDT | 380.00 | 23.10 | 17.55 | 18.75 | 0.00 | - | 1 | 17 | 26.43% |
| LLY240621P00390000 | 2023-06-05 3:28PM EDT | 390.00 | 22.47 | 20.10 | 21.25 | 0.00 | - | 10 | 14 | 25.82% |
| LLY240621P00400000 | 2023-06-06 11:48AM EDT | 400.00 | 24.00 | 22.95 | 23.95 | -1.00 | -4.00% | 1 | 106 | 25.18% |
| LLY240621P00410000 | 2023-05-23 1:03PM EDT | 410.00 | 33.66 | 25.75 | 27.15 | 0.00 | - | 5 | 84 | 24.68% |
| LLY240621P00420000 | 2023-06-09 1:35PM EDT | 420.00 | 29.30 | 29.10 | 30.45 | -1.20 | -3.93% | 1 | 58 | 24.06% |
| LLY240621P00430000 | 2023-06-09 1:36PM EDT | 430.00 | 32.90 | 32.55 | 34.20 | -0.90 | -2.66% | 1 | 10 | 23.51% |
| LLY240621P00440000 | 2023-06-07 11:50AM EDT | 440.00 | 39.53 | 36.50 | 38.30 | 0.00 | - | 2 | 42 | 22.98% |
| LLY240621P00450000 | 2023-06-05 3:49PM EDT | 450.00 | 43.30 | 40.45 | 42.60 | 0.00 | - | 6 | 25 | 22.36% |
| LLY240621P00460000 | 2023-06-05 3:48PM EDT | 460.00 | 48.15 | 45.10 | 47.30 | 0.00 | - | 11 | 13 | 21.75% |
| LLY240621P00490000 | 2023-05-26 10:05AM EDT | 490.00 | 75.20 | 61.00 | 64.00 | 0.00 | - | 15 | 22 | 20.08% |
| LLY240621P00500000 | 2023-05-26 10:05AM EDT | 500.00 | 82.15 | 67.15 | 70.55 | 0.00 | - | 8 | 9 | 19.63% |
| LLY240621P00520000 | 2023-06-07 11:50AM EDT | 520.00 | 85.95 | 80.95 | 82.90 | 0.00 | - | 2 | 2 | 17.32% |
| LLY240621P00540000 | 2023-05-22 1:26PM EDT | 540.00 | 105.54 | 95.55 | 99.05 | 0.00 | - | - | 0 | 16.42% |
| LLY240621P00580000 | 2023-05-22 1:27PM EDT | 580.00 | 143.23 | 132.75 | 135.00 | 0.00 | - | 4 | 0 | 14.48% |
| LLY240621P00600000 | 2023-05-03 12:08PM EDT | 600.00 | 171.75 | 155.70 | 159.25 | 0.00 | - | 1 | 0 | 22.41% |
| LLY240621P00620000 | 2023-05-04 9:37AM EDT | 620.00 | 190.20 | 176.15 | 179.35 | 0.00 | - | - | 0 | 24.24% |
| LLY240621P00630000 | 2023-05-24 9:32AM EDT | 630.00 | 208.45 | 182.50 | 184.50 | 0.00 | - | 1 | 0 | 16.43% |
© 2023 Yahoo. All rights reserved.