Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628C00470000 | 2024-05-29 10:56AM EDT | 470.00 | 348.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00630000 | 2024-05-30 12:16PM EDT | 630.00 | 191.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00650000 | 2024-05-16 10:08AM EDT | 650.00 | 132.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00670000 | 2024-05-10 12:15PM EDT | 670.00 | 101.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00675000 | 2024-05-13 3:59PM EDT | 675.00 | 90.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240628C00690000 | 2024-06-03 3:18PM EDT | 690.00 | 145.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00700000 | 2024-05-16 10:10AM EDT | 700.00 | 85.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LLY240628C00735000 | 2024-05-31 1:57PM EDT | 735.00 | 83.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00740000 | 2024-06-03 2:58PM EDT | 740.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00745000 | 2024-05-28 9:50AM EDT | 745.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00750000 | 2024-05-30 3:49PM EDT | 750.00 | 71.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY240628C00755000 | 2024-05-15 11:21AM EDT | 755.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00760000 | 2024-06-03 10:51AM EDT | 760.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00765000 | 2024-05-24 2:02PM EDT | 765.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LLY240628C00770000 | 2024-06-03 12:04PM EDT | 770.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240628C00775000 | 2024-06-03 12:04PM EDT | 775.00 | 63.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LLY240628C00780000 | 2024-06-03 9:54AM EDT | 780.00 | 57.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LLY240628C00785000 | 2024-05-30 10:00AM EDT | 785.00 | 42.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628C00790000 | 2024-06-03 11:29AM EDT | 790.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628C00795000 | 2024-05-30 12:37PM EDT | 795.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| LLY240628C00800000 | 2024-06-03 3:31PM EDT | 800.00 | 43.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240628C00805000 | 2024-06-03 3:31PM EDT | 805.00 | 40.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LLY240628C00810000 | 2024-06-03 12:06PM EDT | 810.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LLY240628C00815000 | 2024-06-03 1:00PM EDT | 815.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| LLY240628C00820000 | 2024-06-03 2:31PM EDT | 820.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LLY240628C00825000 | 2024-06-03 3:01PM EDT | 825.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| LLY240628C00830000 | 2024-06-03 3:26PM EDT | 830.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LLY240628C00835000 | 2024-06-03 12:23PM EDT | 835.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| LLY240628C00840000 | 2024-06-03 3:57PM EDT | 840.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.78% |
| LLY240628C00845000 | 2024-06-03 11:17AM EDT | 845.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LLY240628C00850000 | 2024-06-03 2:40PM EDT | 850.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LLY240628C00855000 | 2024-06-03 11:24AM EDT | 855.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LLY240628C00860000 | 2024-06-03 1:50PM EDT | 860.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| LLY240628C00865000 | 2024-06-03 10:27AM EDT | 865.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LLY240628C00870000 | 2024-06-03 3:34PM EDT | 870.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LLY240628C00880000 | 2024-06-03 2:49PM EDT | 880.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LLY240628C00890000 | 2024-06-03 3:30PM EDT | 890.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LLY240628C00900000 | 2024-06-03 3:59PM EDT | 900.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LLY240628C00910000 | 2024-05-30 2:34PM EDT | 910.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LLY240628C00920000 | 2024-06-03 2:15PM EDT | 920.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240628C00930000 | 2024-05-31 2:50PM EDT | 930.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LLY240628C00940000 | 2024-06-03 3:55PM EDT | 940.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LLY240628C00950000 | 2024-06-03 12:16PM EDT | 950.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LLY240628C00960000 | 2024-06-03 12:19PM EDT | 960.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| LLY240628C00970000 | 2024-05-30 11:05AM EDT | 970.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LLY240628C00980000 | 2024-05-22 12:38PM EDT | 980.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628C00990000 | 2024-05-13 1:48PM EDT | 990.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LLY240628C01000000 | 2024-06-03 2:57PM EDT | 1,000.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240628P00550000 | 2024-06-03 2:43PM EDT | 550.00 | 0.22 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| LLY240628P00590000 | 2024-05-10 3:05PM EDT | 590.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240628P00600000 | 2024-06-03 2:43PM EDT | 600.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LLY240628P00640000 | 2024-05-10 3:05PM EDT | 640.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LLY240628P00650000 | 2024-06-03 2:51PM EDT | 650.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LLY240628P00655000 | 2024-05-17 10:23AM EDT | 655.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00660000 | 2024-05-20 11:20AM EDT | 660.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00665000 | 2024-05-21 9:45AM EDT | 665.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LLY240628P00670000 | 2024-06-03 2:51PM EDT | 670.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240628P00675000 | 2024-05-29 1:51PM EDT | 675.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| LLY240628P00680000 | 2024-05-29 1:51PM EDT | 680.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LLY240628P00685000 | 2024-05-28 3:22PM EDT | 685.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240628P00690000 | 2024-06-03 10:17AM EDT | 690.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240628P00695000 | 2024-06-03 2:47PM EDT | 695.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240628P00700000 | 2024-06-03 3:07PM EDT | 700.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LLY240628P00705000 | 2024-06-03 2:47PM EDT | 705.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LLY240628P00710000 | 2024-06-03 10:23AM EDT | 710.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LLY240628P00715000 | 2024-05-31 12:49PM EDT | 715.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240628P00720000 | 2024-05-31 11:57AM EDT | 720.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LLY240628P00725000 | 2024-06-03 3:54PM EDT | 725.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| LLY240628P00730000 | 2024-06-03 11:25AM EDT | 730.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LLY240628P00735000 | 2024-05-30 3:31PM EDT | 735.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LLY240628P00740000 | 2024-06-03 3:07PM EDT | 740.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LLY240628P00745000 | 2024-06-03 3:45PM EDT | 745.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LLY240628P00750000 | 2024-06-03 11:25AM EDT | 750.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LLY240628P00755000 | 2024-06-03 2:55PM EDT | 755.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LLY240628P00760000 | 2024-06-03 3:32PM EDT | 760.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LLY240628P00765000 | 2024-06-03 3:31PM EDT | 765.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LLY240628P00770000 | 2024-06-03 3:24PM EDT | 770.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LLY240628P00775000 | 2024-06-03 3:30PM EDT | 775.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LLY240628P00780000 | 2024-06-03 3:51PM EDT | 780.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| LLY240628P00785000 | 2024-06-03 3:30PM EDT | 785.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LLY240628P00790000 | 2024-06-03 2:18PM EDT | 790.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LLY240628P00795000 | 2024-06-03 2:47PM EDT | 795.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LLY240628P00800000 | 2024-06-03 3:34PM EDT | 800.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LLY240628P00805000 | 2024-06-03 3:44PM EDT | 805.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LLY240628P00810000 | 2024-06-03 2:47PM EDT | 810.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| LLY240628P00815000 | 2024-05-31 2:51PM EDT | 815.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LLY240628P00820000 | 2024-06-03 1:44PM EDT | 820.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LLY240628P00825000 | 2024-06-03 3:37PM EDT | 825.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| LLY240628P00830000 | 2024-06-03 3:42PM EDT | 830.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| LLY240628P00835000 | 2024-06-03 10:47AM EDT | 835.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00840000 | 2024-05-24 2:48PM EDT | 840.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00845000 | 2024-06-03 2:40PM EDT | 845.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LLY240628P00850000 | 2024-06-03 11:34AM EDT | 850.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240628P00855000 | 2024-06-03 11:34AM EDT | 855.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.