LLY - Eli Lilly and Company
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117C00155000 | 2023-04-10 3:59PM EDT | 155.00 | 216.85 | 284.00 | 288.00 | 0.00 | - | 1 | 41 | 0.00% |
| LLY250117C00160000 | 2023-04-28 2:44PM EDT | 160.00 | 246.00 | 271.50 | 275.30 | 0.00 | - | 1 | 17 | 0.00% |
| LLY250117C00165000 | 2022-09-26 3:20PM EDT | 165.00 | 159.00 | 204.00 | 207.30 | 0.00 | - | - | 2 | 0.00% |
| LLY250117C00170000 | 2023-05-11 10:13AM EDT | 170.00 | 268.18 | 281.95 | 285.45 | 0.00 | - | 2 | 5 | 55.30% |
| LLY250117C00175000 | 2023-02-13 1:13PM EDT | 175.00 | 183.10 | 161.50 | 165.50 | 0.00 | - | 20 | 30 | 0.00% |
| LLY250117C00180000 | 2023-05-04 10:16AM EDT | 180.00 | 257.42 | 268.60 | 273.00 | 0.00 | - | 1 | 43 | 51.07% |
| LLY250117C00190000 | 2022-11-01 3:45PM EDT | 190.00 | 181.23 | 194.50 | 198.50 | 0.00 | - | - | 13 | 0.00% |
| LLY250117C00195000 | 2023-04-18 1:59PM EDT | 195.00 | 188.00 | 251.50 | 255.50 | 0.00 | - | 8 | 54 | 42.08% |
| LLY250117C00200000 | 2023-06-02 2:40PM EDT | 200.00 | 253.05 | 255.50 | 258.50 | 0.00 | - | 3 | 55 | 52.18% |
| LLY250117C00210000 | 2022-12-21 3:30PM EDT | 210.00 | 176.66 | 150.50 | 154.50 | 0.00 | - | - | 10 | 0.00% |
| LLY250117C00220000 | 2023-02-02 11:06AM EDT | 220.00 | 129.00 | 119.35 | 123.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY250117C00230000 | 2023-05-26 12:43PM EDT | 230.00 | 211.94 | 228.10 | 232.40 | 0.00 | - | 1 | 10 | 50.82% |
| LLY250117C00240000 | 2023-05-24 10:37AM EDT | 240.00 | 201.46 | 219.55 | 223.95 | 0.00 | - | 9 | 19 | 49.83% |
| LLY250117C00250000 | 2023-05-24 1:43PM EDT | 250.00 | 196.49 | 211.00 | 215.50 | 0.00 | - | 2 | 85 | 48.79% |
| LLY250117C00260000 | 2023-06-05 10:43AM EDT | 260.00 | 204.50 | 202.65 | 206.90 | +15.81 | +8.38% | 2 | 34 | 47.56% |
| LLY250117C00270000 | 2023-05-24 9:33AM EDT | 270.00 | 172.00 | 194.60 | 198.50 | 0.00 | - | 1 | 9 | 46.48% |
| LLY250117C00280000 | 2023-05-26 10:16AM EDT | 280.00 | 171.03 | 186.45 | 190.30 | 0.00 | - | 10 | 16 | 45.51% |
| LLY250117C00290000 | 2023-06-02 11:06AM EDT | 290.00 | 176.21 | 178.40 | 181.85 | 0.00 | - | 1 | 17 | 44.30% |
| LLY250117C00300000 | 2023-06-02 9:54AM EDT | 300.00 | 166.50 | 170.40 | 174.15 | 0.00 | - | 11 | 262 | 43.61% |
| LLY250117C00310000 | 2023-05-31 2:14PM EDT | 310.00 | 148.40 | 162.40 | 165.90 | 0.00 | - | 1 | 32 | 42.47% |
| LLY250117C00320000 | 2023-06-01 10:00AM EDT | 320.00 | 142.28 | 155.45 | 158.25 | 0.00 | - | 1 | 63 | 41.69% |
| LLY250117C00330000 | 2023-05-30 3:30PM EDT | 330.00 | 132.65 | 147.25 | 150.65 | 0.00 | - | 7 | 128 | 40.88% |
| LLY250117C00340000 | 2023-05-31 10:02AM EDT | 340.00 | 124.70 | 140.20 | 142.70 | 0.00 | - | 1 | 57 | 39.79% |
| LLY250117C00350000 | 2023-05-22 3:58PM EDT | 350.00 | 123.70 | 132.25 | 135.50 | 0.00 | - | 6 | 236 | 39.10% |
| LLY250117C00360000 | 2023-05-31 2:30PM EDT | 360.00 | 112.50 | 126.10 | 128.55 | 0.00 | - | 1 | 138 | 38.48% |
| LLY250117C00370000 | 2023-05-30 10:21AM EDT | 370.00 | 102.23 | 117.50 | 121.50 | 0.00 | - | 2 | 100 | 37.73% |
| LLY250117C00380000 | 2023-05-30 10:07AM EDT | 380.00 | 97.50 | 111.70 | 114.90 | 0.00 | - | 1 | 77 | 37.15% |
| LLY250117C00390000 | 2023-06-05 10:16AM EDT | 390.00 | 107.50 | 105.15 | 108.00 | +15.77 | +17.19% | 1 | 174 | 36.35% |
| LLY250117C00400000 | 2023-06-05 9:34AM EDT | 400.00 | 98.00 | 99.35 | 101.80 | +5.50 | +5.95% | 1 | 464 | 35.82% |
| LLY250117C00410000 | 2023-05-26 12:43PM EDT | 410.00 | 81.61 | 93.25 | 95.75 | 0.00 | - | 1 | 76 | 35.29% |
| LLY250117C00420000 | 2023-05-31 2:45PM EDT | 420.00 | 76.50 | 87.40 | 89.50 | 0.00 | - | 4 | 68 | 34.58% |
| LLY250117C00430000 | 2023-06-02 12:45PM EDT | 430.00 | 82.47 | 81.95 | 84.10 | +1.97 | +2.45% | 1 | 658 | 34.20% |
| LLY250117C00440000 | 2023-06-05 10:12AM EDT | 440.00 | 75.50 | 75.00 | 78.50 | +2.25 | +3.07% | 30 | 127 | 33.64% |
| LLY250117C00450000 | 2023-06-02 9:38AM EDT | 450.00 | 68.00 | 70.70 | 73.50 | 0.00 | - | 1 | 112 | 33.27% |
| LLY250117C00460000 | 2023-05-25 11:35AM EDT | 460.00 | 54.44 | 65.85 | 69.00 | 0.00 | - | 1 | 22 | 33.04% |
| LLY250117C00470000 | 2023-05-26 2:47PM EDT | 470.00 | 53.10 | 61.05 | 63.45 | 0.00 | - | 4 | 32 | 32.27% |
| LLY250117C00480000 | 2023-06-01 10:30AM EDT | 480.00 | 57.33 | 56.55 | 59.50 | +7.33 | +14.66% | 1 | 15 | 32.11% |
| LLY250117C00490000 | 2023-06-02 12:21PM EDT | 490.00 | 52.90 | 51.60 | 54.50 | +0.74 | +1.42% | 1 | 20 | 31.42% |
| LLY250117C00500000 | 2023-06-05 10:33AM EDT | 500.00 | 48.65 | 47.70 | 50.30 | +2.65 | +5.76% | 3 | 215 | 30.99% |
| LLY250117C00520000 | 2023-06-05 9:36AM EDT | 520.00 | 39.85 | 40.40 | 42.85 | -0.55 | -1.36% | 8 | 198 | 30.31% |
| LLY250117C00540000 | 2023-06-02 12:22PM EDT | 540.00 | 33.90 | 33.85 | 36.15 | 0.00 | - | 16 | 287 | 29.64% |
| LLY250117C00560000 | 2023-06-02 12:23PM EDT | 560.00 | 28.51 | 28.20 | 30.45 | 0.00 | - | 14 | 116 | 29.10% |
| LLY250117C00580000 | 2023-05-25 10:20AM EDT | 580.00 | 18.36 | 23.45 | 25.30 | 0.00 | - | 2 | 111 | 28.51% |
| LLY250117C00590000 | 2023-05-25 10:20AM EDT | 590.00 | 16.61 | 22.00 | 23.20 | 0.00 | - | - | 14 | 28.34% |
| LLY250117C00600000 | 2023-06-01 2:50PM EDT | 600.00 | 17.64 | 19.80 | 21.00 | 0.00 | - | 2 | 50 | 28.04% |
| LLY250117C00610000 | 2023-05-23 1:22PM EDT | 610.00 | 13.60 | 17.70 | 19.00 | 0.00 | - | 28 | 2 | 27.77% |
| LLY250117C00620000 | 2023-05-23 1:21PM EDT | 620.00 | 12.45 | 16.00 | 17.35 | 0.00 | - | 8 | 18 | 27.62% |
| LLY250117C00630000 | 2023-06-02 12:22PM EDT | 630.00 | 14.74 | 14.80 | 16.05 | 0.00 | - | 8 | 111 | 27.62% |
| LLY250117C00640000 | 2023-06-02 12:24PM EDT | 640.00 | 13.59 | 13.40 | 14.40 | 0.00 | - | 14 | 32 | 27.33% |
| LLY250117C00660000 | 2023-06-02 12:24PM EDT | 660.00 | 11.18 | 11.15 | 11.95 | 0.00 | - | 46 | 133 | 27.09% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250117P00155000 | 2023-05-31 2:33PM EDT | 155.00 | 1.04 | 0.46 | 1.25 | 0.00 | - | 2 | 196 | 42.07% |
| LLY250117P00160000 | 2023-05-30 10:48AM EDT | 160.00 | 1.09 | 0.57 | 3.10 | 0.00 | - | 2 | 20 | 48.15% |
| LLY250117P00165000 | 2023-05-09 2:39PM EDT | 165.00 | 1.15 | 0.68 | 2.70 | 0.00 | - | 10 | 15 | 45.57% |
| LLY250117P00170000 | 2022-11-01 10:41AM EDT | 170.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LLY250117P00175000 | 2023-05-31 2:37PM EDT | 175.00 | 1.61 | 0.94 | 2.80 | 0.00 | - | 2 | 8 | 43.41% |
| LLY250117P00180000 | 2023-04-12 12:04PM EDT | 180.00 | 3.00 | 0.61 | 3.80 | 0.00 | - | 3 | 8 | 44.98% |
| LLY250117P00185000 | 2023-05-04 9:30AM EDT | 185.00 | 2.10 | 0.40 | 2.57 | 0.00 | - | 2 | 6 | 40.40% |
| LLY250117P00190000 | 2023-05-31 3:00PM EDT | 190.00 | 1.80 | 1.42 | 3.95 | 0.00 | - | 1 | 17 | 42.94% |
| LLY250117P00195000 | 2023-06-02 9:33AM EDT | 195.00 | 2.20 | 1.61 | 3.20 | 0.00 | - | 2 | 5 | 39.95% |
| LLY250117P00200000 | 2023-05-22 12:18PM EDT | 200.00 | 3.95 | 1.85 | 4.30 | 0.00 | - | 3 | 42 | 41.43% |
| LLY250117P00210000 | 2023-04-28 11:07AM EDT | 210.00 | 4.70 | 2.30 | 5.30 | 0.00 | - | 2 | 16 | 41.19% |
| LLY250117P00220000 | 2023-05-25 1:22PM EDT | 220.00 | 4.49 | 2.60 | 4.00 | 0.00 | - | 1 | 8 | 36.52% |
| LLY250117P00230000 | 2023-05-17 12:33PM EDT | 230.00 | 4.80 | 3.20 | 5.90 | 0.00 | - | 10 | 71 | 37.90% |
| LLY250117P00240000 | 2023-05-03 10:57AM EDT | 240.00 | 5.70 | 2.58 | 6.80 | 0.00 | - | 2 | 202 | 37.20% |
| LLY250117P00250000 | 2023-06-02 3:26PM EDT | 250.00 | 5.30 | 4.85 | 5.50 | 0.00 | - | 15 | 29 | 33.28% |
| LLY250117P00260000 | 2023-06-01 2:15PM EDT | 260.00 | 6.68 | 5.70 | 6.15 | 0.00 | - | 5 | 70 | 32.35% |
| LLY250117P00270000 | 2023-05-22 1:20PM EDT | 270.00 | 7.40 | 6.60 | 7.10 | 0.00 | - | 1 | 18 | 31.73% |
| LLY250117P00280000 | 2023-05-31 10:02AM EDT | 280.00 | 10.00 | 7.65 | 8.35 | 0.00 | - | 4 | 27 | 31.35% |
| LLY250117P00290000 | 2023-05-23 1:31PM EDT | 290.00 | 11.30 | 8.60 | 9.80 | 0.00 | - | 6 | 58 | 31.02% |
| LLY250117P00300000 | 2023-06-05 10:51AM EDT | 300.00 | 10.24 | 10.00 | 10.70 | -0.06 | -0.58% | 1 | 209 | 30.02% |
| LLY250117P00310000 | 2023-06-02 11:43AM EDT | 310.00 | 12.10 | 11.25 | 11.95 | -0.15 | -1.22% | 1 | 159 | 29.29% |
| LLY250117P00320000 | 2023-05-31 9:59AM EDT | 320.00 | 14.00 | 12.85 | 13.80 | -2.40 | -14.63% | 1 | 186 | 28.95% |
| LLY250117P00330000 | 2023-05-25 3:07PM EDT | 330.00 | 18.30 | 14.60 | 15.55 | 0.00 | - | 15 | 53 | 28.41% |
| LLY250117P00340000 | 2023-05-08 9:32AM EDT | 340.00 | 21.00 | 16.30 | 17.45 | 0.00 | - | 5 | 113 | 27.86% |
| LLY250117P00350000 | 2023-06-02 11:43AM EDT | 350.00 | 19.72 | 18.45 | 19.60 | 0.00 | - | 1 | 328 | 27.37% |
| LLY250117P00360000 | 2023-06-02 11:11AM EDT | 360.00 | 22.05 | 20.70 | 21.55 | 0.00 | - | 5 | 38 | 26.64% |
| LLY250117P00370000 | 2023-05-23 11:42AM EDT | 370.00 | 28.20 | 23.00 | 24.25 | 0.00 | - | 1 | 85 | 26.26% |
| LLY250117P00380000 | 2023-05-23 11:45AM EDT | 380.00 | 31.00 | 25.25 | 26.75 | 0.00 | - | 1 | 26 | 25.65% |
| LLY250117P00390000 | 2023-06-02 1:05PM EDT | 390.00 | 30.00 | 28.15 | 29.65 | 0.00 | - | 1 | 14 | 25.15% |
| LLY250117P00400000 | 2023-06-02 3:52PM EDT | 400.00 | 33.20 | 31.60 | 32.60 | 0.00 | - | 13 | 133 | 24.57% |
| LLY250117P00410000 | 2023-05-10 10:02AM EDT | 410.00 | 41.20 | 34.70 | 36.35 | 0.00 | - | 5 | 3 | 24.26% |
| LLY250117P00420000 | 2023-06-01 2:53PM EDT | 420.00 | 42.94 | 38.20 | 39.95 | 0.00 | - | 7 | 96 | 23.76% |
| LLY250117P00430000 | 2023-06-02 9:32AM EDT | 430.00 | 45.40 | 42.05 | 43.90 | 0.00 | - | 5 | 19 | 23.30% |
| LLY250117P00440000 | 2023-05-26 12:04PM EDT | 440.00 | 55.50 | 46.15 | 48.00 | 0.00 | - | 1 | 10 | 22.79% |
| LLY250117P00450000 | 2023-06-02 2:37PM EDT | 450.00 | 53.40 | 49.20 | 53.30 | 0.00 | - | 7 | 18 | 22.68% |
| LLY250117P00460000 | 2023-06-01 1:48PM EDT | 460.00 | 60.60 | 54.70 | 57.85 | 0.00 | - | 1 | 3 | 22.12% |
| LLY250117P00470000 | 2023-04-26 11:29AM EDT | 470.00 | 104.15 | 69.45 | 72.95 | 0.00 | - | 1 | 0 | 26.07% |
| LLY250117P00480000 | 2023-05-30 1:16PM EDT | 480.00 | 76.17 | 64.75 | 67.85 | 0.00 | - | 3 | 2 | 21.00% |
| LLY250117P00490000 | 2023-05-02 12:50PM EDT | 490.00 | 100.25 | 75.80 | 79.00 | 0.00 | - | 2 | 2 | 22.99% |
| LLY250117P00500000 | 2023-06-01 2:53PM EDT | 500.00 | 83.39 | 75.30 | 78.90 | 0.00 | - | 2 | 2 | 19.78% |
| LLY250117P00520000 | 2023-05-26 3:17PM EDT | 520.00 | 103.00 | 88.25 | 90.90 | 0.00 | - | 1 | 1 | 18.34% |
| LLY250117P00540000 | 2023-05-03 9:45AM EDT | 540.00 | 123.02 | 107.55 | 111.35 | 0.00 | - | 2 | 3 | 20.73% |
| LLY250117P00560000 | 2023-05-15 11:01AM EDT | 560.00 | 130.00 | 116.70 | 120.10 | 0.00 | - | 3 | 3 | 15.82% |
| LLY250117P00580000 | 2023-05-17 9:38AM EDT | 580.00 | 145.67 | 134.20 | 137.40 | 0.00 | - | 2 | 1 | 15.08% |
| LLY250117P00600000 | 2023-05-03 12:03PM EDT | 600.00 | 173.49 | 155.55 | 160.00 | 0.00 | - | 1 | 0 | 18.82% |
| LLY250117P00620000 | 2023-05-17 9:38AM EDT | 620.00 | 184.67 | 172.35 | 175.80 | 0.00 | - | 2 | 0 | 15.81% |
| LLY250117P00630000 | 2023-05-04 10:04AM EDT | 630.00 | 198.88 | 185.95 | 189.75 | 0.00 | - | - | 0 | 20.68% |
| LLY250117P00640000 | 2023-05-25 10:09AM EDT | 640.00 | 216.20 | 191.70 | 195.65 | 0.00 | - | 2 | 0 | 16.75% |
© 2023 Yahoo. All rights reserved.