Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00700000 | 2024-06-14 11:39AM EDT | 700.00 | 187.60 | 186.00 | 194.95 | 0.00 | - | - | 25 | 53.93% |
| LLY240802C00710000 | 2024-06-20 9:43AM EDT | 710.00 | 196.59 | 176.00 | 185.00 | +196.59 | - | - | 1 | 51.47% |
| LLY240802C00760000 | 2024-06-17 9:56AM EDT | 760.00 | 128.33 | 127.35 | 136.00 | +128.33 | - | - | 1 | 47.73% |
| LLY240802C00800000 | 2024-06-21 12:55PM EDT | 800.00 | 97.46 | 89.50 | 99.00 | -13.59 | -12.24% | 2 | 3 | 40.22% |
| LLY240802C00820000 | 2024-06-17 9:56AM EDT | 820.00 | 74.03 | 74.05 | 80.40 | 0.00 | - | 1 | 2 | 35.79% |
| LLY240802C00830000 | 2024-06-20 9:37AM EDT | 830.00 | 80.00 | 66.05 | 72.25 | +80.00 | - | - | 2 | 34.60% |
| LLY240802C00850000 | 2024-06-18 10:32AM EDT | 850.00 | 59.00 | 51.10 | 56.05 | 0.00 | - | 1 | 2 | 31.63% |
| LLY240802C00865000 | 2024-06-21 10:04AM EDT | 865.00 | 40.70 | 42.35 | 45.75 | +40.70 | - | 5 | 2 | 30.38% |
| LLY240802C00870000 | 2024-06-18 3:54PM EDT | 870.00 | 45.04 | 38.70 | 42.80 | 0.00 | - | 2 | 1 | 30.22% |
| LLY240802C00875000 | 2024-06-20 2:25PM EDT | 875.00 | 39.80 | 35.75 | 39.50 | 0.00 | - | 2 | 10 | 29.67% |
| LLY240802C00880000 | 2024-06-21 10:12AM EDT | 880.00 | 34.57 | 32.90 | 36.55 | -0.53 | -1.51% | 1 | 24 | 29.33% |
| LLY240802C00885000 | 2024-06-21 2:38PM EDT | 885.00 | 31.27 | 29.15 | 33.50 | +31.27 | - | 4 | 43 | 28.81% |
| LLY240802C00890000 | 2024-06-21 2:20PM EDT | 890.00 | 28.99 | 26.85 | 31.15 | -2.01 | -6.48% | 8 | 21 | 28.78% |
| LLY240802C00895000 | 2024-06-21 11:38AM EDT | 895.00 | 28.35 | 25.30 | 29.05 | -5.15 | -15.37% | 2 | 15 | 28.87% |
| LLY240802C00900000 | 2024-06-21 3:47PM EDT | 900.00 | 25.10 | 23.55 | 26.45 | +0.10 | +0.40% | 2 | 10 | 28.44% |
| LLY240802C00905000 | 2024-06-20 2:12PM EDT | 905.00 | 23.08 | 21.45 | 24.30 | +23.08 | - | - | 35 | 28.28% |
| LLY240802C00910000 | 2024-06-20 3:54PM EDT | 910.00 | 22.85 | 19.45 | 22.80 | 0.00 | - | 4 | 203 | 28.60% |
| LLY240802C00915000 | 2024-06-21 3:09PM EDT | 915.00 | 18.65 | 17.75 | 20.45 | +18.65 | - | 2 | 0 | 28.08% |
| LLY240802C00920000 | 2024-06-18 2:15PM EDT | 920.00 | 18.46 | 16.40 | 18.95 | 0.00 | - | 3 | 6 | 28.21% |
| LLY240802C00930000 | 2024-06-21 12:34PM EDT | 930.00 | 15.41 | 13.25 | 15.50 | +15.41 | - | 2 | 7 | 27.76% |
| LLY240802C00940000 | 2024-06-20 1:18PM EDT | 940.00 | 12.61 | 10.70 | 13.05 | 0.00 | - | 1 | 4 | 27.89% |
| LLY240802C00945000 | 2024-06-20 1:18PM EDT | 945.00 | 12.94 | 6.40 | 11.90 | +12.94 | - | - | 1 | 27.90% |
| LLY240802C00950000 | 2024-06-20 2:44PM EDT | 950.00 | 10.30 | 8.80 | 10.85 | +10.30 | - | - | 1 | 27.93% |
| LLY240802C00955000 | 2024-06-21 12:31PM EDT | 955.00 | 9.71 | 7.95 | 9.75 | +9.71 | - | 2 | 2 | 27.81% |
| LLY240802C00960000 | 2024-06-21 3:55PM EDT | 960.00 | 10.40 | 7.30 | 9.35 | +10.40 | - | 2 | 2 | 28.42% |
| LLY240802C00980000 | 2024-06-21 3:55PM EDT | 980.00 | 5.30 | 4.50 | 6.15 | +5.30 | - | 29 | 7 | 28.24% |
| LLY240802C00990000 | 2024-06-21 9:43AM EDT | 990.00 | 5.00 | 4.00 | 5.95 | +5.00 | - | 5 | 5 | 29.76% |
| LLY240802C01000000 | 2024-06-21 3:11PM EDT | 1,000.00 | 3.59 | 3.00 | 6.15 | +3.59 | - | 10 | 222 | 31.85% |
| LLY240802C01020000 | 2024-06-21 3:11PM EDT | 1,020.00 | 2.46 | 1.19 | 6.75 | +2.46 | - | 1 | 0 | 36.25% |
| LLY240802C01040000 | 2024-06-20 3:47PM EDT | 1,040.00 | 1.80 | 0.13 | 2.93 | +1.80 | - | - | 1 | 32.07% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00725000 | 2024-06-21 12:55PM EDT | 725.00 | 0.69 | 0.20 | 4.95 | -1.36 | -66.34% | 3 | 1 | 44.15% |
| LLY240802P00750000 | 2024-06-21 2:50PM EDT | 750.00 | 1.04 | 0.40 | 3.20 | +1.04 | - | 2 | 1 | 34.26% |
| LLY240802P00755000 | 2024-06-20 1:58PM EDT | 755.00 | 1.69 | 0.00 | 1.67 | +1.69 | - | - | 11 | 28.72% |
| LLY240802P00775000 | 2024-06-21 12:42PM EDT | 775.00 | 1.56 | 0.97 | 2.99 | -1.51 | -49.19% | 1 | 1 | 28.36% |
| LLY240802P00780000 | 2024-06-21 3:11PM EDT | 780.00 | 2.29 | 1.22 | 2.84 | +2.29 | - | 1 | 5 | 26.94% |
| LLY240802P00785000 | 2024-06-20 3:40PM EDT | 785.00 | 3.08 | 1.37 | 5.00 | +3.08 | - | - | 1 | 30.20% |
| LLY240802P00790000 | 2024-06-21 2:53PM EDT | 790.00 | 3.00 | 1.81 | 5.40 | +3.00 | - | 6 | 3 | 29.71% |
| LLY240802P00795000 | 2024-06-21 9:57AM EDT | 795.00 | 4.45 | 2.39 | 3.75 | -0.27 | -5.72% | 8 | 11 | 25.60% |
| LLY240802P00800000 | 2024-06-21 3:11PM EDT | 800.00 | 3.74 | 2.56 | 4.50 | -0.76 | -16.89% | 1 | 17 | 25.83% |
| LLY240802P00810000 | 2024-06-14 2:42PM EDT | 810.00 | 6.10 | 3.95 | 5.75 | 0.00 | - | - | 1 | 25.46% |
| LLY240802P00815000 | 2024-06-21 12:31PM EDT | 815.00 | 5.96 | 4.60 | 6.40 | +5.96 | - | 1 | 0 | 25.16% |
| LLY240802P00820000 | 2024-06-21 12:52PM EDT | 820.00 | 6.33 | 5.30 | 7.10 | +1.23 | +24.12% | 7 | 32 | 24.84% |
| LLY240802P00825000 | 2024-06-20 1:18PM EDT | 825.00 | 7.00 | 6.10 | 7.80 | +7.00 | - | - | 4 | 24.44% |
| LLY240802P00830000 | 2024-06-21 12:52PM EDT | 830.00 | 7.78 | 7.05 | 9.00 | -0.62 | -7.38% | 6 | 34 | 24.54% |
| LLY240802P00835000 | 2024-06-20 11:22AM EDT | 835.00 | 6.35 | 8.05 | 9.95 | +6.35 | - | - | 5 | 24.23% |
| LLY240802P00840000 | 2024-06-21 11:43AM EDT | 840.00 | 10.33 | 9.05 | 11.05 | -1.67 | -13.92% | 6 | 119 | 23.98% |
| LLY240802P00845000 | 2024-06-21 1:16PM EDT | 845.00 | 11.00 | 10.45 | 12.35 | -1.73 | -13.59% | 9 | 14 | 23.83% |
| LLY240802P00850000 | 2024-06-21 1:17PM EDT | 850.00 | 12.25 | 11.60 | 13.60 | +12.25 | - | 2 | 17 | 23.53% |
| LLY240802P00855000 | 2024-06-21 1:17PM EDT | 855.00 | 13.65 | 13.00 | 15.25 | +13.65 | - | 1 | 2 | 23.49% |
| LLY240802P00860000 | 2024-06-20 1:32PM EDT | 860.00 | 17.60 | 14.55 | 17.20 | +17.60 | - | - | 1 | 23.60% |
| LLY240802P00865000 | 2024-06-20 9:54AM EDT | 865.00 | 12.04 | 16.25 | 19.55 | 0.00 | - | 1 | 3 | 23.94% |
| LLY240802P00870000 | 2024-06-20 1:25PM EDT | 870.00 | 20.50 | 18.25 | 21.25 | +20.50 | - | - | 22 | 23.58% |
| LLY240802P00875000 | 2024-06-20 12:13PM EDT | 875.00 | 17.54 | 20.10 | 23.45 | +17.54 | - | - | 21 | 23.54% |
| LLY240802P00880000 | 2024-06-20 12:13PM EDT | 880.00 | 19.48 | 22.40 | 25.45 | +19.48 | - | - | 31 | 23.20% |
| LLY240802P00885000 | 2024-06-20 9:30AM EDT | 885.00 | 22.91 | 24.80 | 27.95 | +22.91 | - | - | 2 | 23.17% |
| LLY240802P00895000 | 2024-06-21 2:59PM EDT | 895.00 | 31.20 | 29.75 | 33.20 | +31.20 | - | 3 | 3 | 22.95% |
| LLY240802P00900000 | 2024-06-20 12:06PM EDT | 900.00 | 27.70 | 32.50 | 36.35 | +27.70 | - | - | 6 | 23.11% |
| LLY240802P00970000 | 2024-06-17 10:05AM EDT | 970.00 | 90.00 | 83.50 | 90.40 | +90.00 | - | - | 1 | 23.55% |
© 2024 Yahoo. All rights reserved.