Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208C00310000 | 2023-11-09 3:55PM EST | 310.00 | 280.80 | 272.90 | 276.25 | 0.00 | - | - | 1 | 221.39% |
| LLY231208C00330000 | 2023-11-02 9:40AM EST | 330.00 | 253.40 | 252.70 | 256.50 | 0.00 | - | - | 1 | 202.73% |
| LLY231208C00360000 | 2023-11-15 2:25PM EST | 360.00 | 232.85 | 222.70 | 227.00 | 0.00 | - | - | 1 | 184.47% |
| LLY231208C00380000 | 2023-11-16 1:00PM EST | 380.00 | 204.05 | 202.60 | 206.90 | 0.00 | - | - | 1 | 162.84% |
| LLY231208C00390000 | 2023-11-17 1:18PM EST | 390.00 | 202.85 | 193.25 | 196.45 | 0.00 | - | 2 | 1 | 157.32% |
| LLY231208C00400000 | 2023-11-28 10:47AM EST | 400.00 | 194.50 | 182.35 | 186.65 | 0.00 | - | 4 | 1 | 136.52% |
| LLY231208C00410000 | 2023-11-28 10:45AM EST | 410.00 | 184.70 | 172.70 | 177.00 | 0.00 | - | 1 | 2 | 140.19% |
| LLY231208C00420000 | 2023-11-28 10:45AM EST | 420.00 | 174.75 | 163.40 | 167.30 | 0.00 | - | 3 | 1 | 143.24% |
| LLY231208C00430000 | 2023-11-28 11:05AM EST | 430.00 | 163.45 | 153.30 | 156.95 | 0.00 | - | 5 | 2 | 130.03% |
| LLY231208C00440000 | 2023-11-28 10:41AM EST | 440.00 | 155.35 | 142.20 | 148.00 | 0.00 | - | 4 | 3 | 121.19% |
| LLY231208C00450000 | 2023-11-28 9:53AM EST | 450.00 | 144.35 | 132.60 | 137.10 | 0.00 | - | 1 | 2 | 107.76% |
| LLY231208C00460000 | 2023-11-28 11:00AM EST | 460.00 | 133.75 | 122.90 | 126.65 | 0.00 | - | 25 | 9 | 98.34% |
| LLY231208C00465000 | 2023-11-28 9:51AM EST | 465.00 | 129.95 | 118.40 | 121.55 | 0.00 | - | 11 | 6 | 98.63% |
| LLY231208C00470000 | 2023-11-28 9:49AM EST | 470.00 | 124.95 | 112.60 | 116.75 | 0.00 | - | 3 | 2 | 88.57% |
| LLY231208C00475000 | 2023-11-30 11:06AM EST | 475.00 | 119.15 | 108.10 | 112.95 | 0.00 | - | 2 | 6 | 99.46% |
| LLY231208C00480000 | 2023-11-30 11:07AM EST | 480.00 | 114.05 | 102.85 | 106.70 | 0.00 | - | 21 | 15 | 83.30% |
| LLY231208C00485000 | 2023-12-01 9:39AM EST | 485.00 | 113.00 | 97.60 | 101.90 | +3.70 | +3.39% | 1 | 8 | 79.10% |
| LLY231208C00490000 | 2023-12-01 2:15PM EST | 490.00 | 97.35 | 93.25 | 96.90 | -6.20 | -5.99% | 1 | 6 | 80.93% |
| LLY231208C00495000 | 2023-12-01 2:35PM EST | 495.00 | 90.00 | 87.90 | 92.40 | -7.45 | -7.64% | 2 | 14 | 78.17% |
| LLY231208C00500000 | 2023-12-01 2:35PM EST | 500.00 | 84.95 | 82.35 | 86.90 | -5.14 | -5.71% | 4 | 6 | 65.77% |
| LLY231208C00520000 | 2023-12-01 9:58AM EST | 520.00 | 80.20 | 62.45 | 67.50 | +16.50 | +25.90% | 1 | 0 | 56.69% |
| LLY231208C00525000 | 2023-11-27 12:26PM EST | 525.00 | 71.38 | 57.75 | 62.45 | 0.00 | - | 2 | 3 | 54.37% |
| LLY231208C00535000 | 2023-11-20 9:34AM EST | 535.00 | 64.00 | 48.85 | 51.35 | 0.00 | - | 48 | 47 | 57.13% |
| LLY231208C00540000 | 2023-11-01 2:36PM EST | 540.00 | 34.65 | 42.60 | 49.85 | 0.00 | - | - | 16 | 51.86% |
| LLY231208C00545000 | 2023-11-09 2:11PM EST | 545.00 | 54.00 | 38.50 | 41.20 | 0.00 | - | - | 1 | 47.27% |
| LLY231208C00550000 | 2023-12-01 1:58PM EST | 550.00 | 39.53 | 33.25 | 37.80 | -3.41 | -7.94% | 9 | 4 | 51.84% |
| LLY231208C00555000 | 2023-12-01 3:11PM EST | 555.00 | 32.20 | 29.30 | 31.40 | -29.61 | -47.90% | 2 | 5 | 39.44% |
| LLY231208C00560000 | 2023-12-01 3:21PM EST | 560.00 | 27.00 | 25.00 | 26.65 | -10.58 | -28.15% | 4 | 8 | 36.05% |
| LLY231208C00565000 | 2023-11-15 12:50PM EST | 565.00 | 33.97 | 20.30 | 22.70 | 0.00 | - | 2 | 8 | 35.94% |
| LLY231208C00570000 | 2023-11-29 9:36AM EST | 570.00 | 24.10 | 16.95 | 18.65 | 0.00 | - | 2 | 36 | 34.28% |
| LLY231208C00575000 | 2023-12-01 9:48AM EST | 575.00 | 21.45 | 12.65 | 14.60 | -3.75 | -14.88% | 2 | 209 | 31.70% |
| LLY231208C00580000 | 2023-12-01 3:48PM EST | 580.00 | 10.90 | 10.15 | 10.60 | -4.35 | -28.52% | 34 | 72 | 28.30% |
| LLY231208C00585000 | 2023-12-01 3:58PM EST | 585.00 | 7.75 | 7.45 | 7.90 | -4.75 | -38.00% | 158 | 67 | 28.00% |
| LLY231208C00587500 | 2023-12-01 3:42PM EST | 587.50 | 7.10 | 6.40 | 6.75 | -3.75 | -34.56% | 122 | 77 | 27.92% |
| LLY231208C00590000 | 2023-12-01 3:59PM EST | 590.00 | 5.67 | 5.35 | 5.75 | -3.83 | -40.32% | 229 | 132 | 27.96% |
| LLY231208C00592500 | 2023-12-01 3:53PM EST | 592.50 | 5.10 | 4.50 | 4.80 | -3.40 | -40.00% | 325 | 103 | 27.78% |
| LLY231208C00595000 | 2023-12-01 3:59PM EST | 595.00 | 3.85 | 3.75 | 4.05 | -3.20 | -45.39% | 235 | 369 | 27.92% |
| LLY231208C00597500 | 2023-12-01 3:38PM EST | 597.50 | 3.62 | 3.15 | 3.45 | -2.78 | -43.44% | 320 | 80 | 28.28% |
| LLY231208C00600000 | 2023-12-01 3:58PM EST | 600.00 | 2.74 | 2.70 | 2.99 | -2.66 | -49.26% | 1,468 | 497 | 28.90% |
| LLY231208C00602500 | 2023-12-01 3:51PM EST | 602.50 | 2.37 | 2.16 | 2.44 | -2.03 | -46.14% | 202 | 111 | 28.80% |
| LLY231208C00605000 | 2023-12-01 3:57PM EST | 605.00 | 2.10 | 1.90 | 2.03 | -1.90 | -47.50% | 401 | 306 | 29.00% |
| LLY231208C00607500 | 2023-12-01 3:58PM EST | 607.50 | 1.70 | 1.55 | 1.71 | -1.30 | -43.33% | 301 | 419 | 29.36% |
| LLY231208C00610000 | 2023-12-01 3:59PM EST | 610.00 | 1.35 | 1.30 | 1.42 | -1.60 | -54.24% | 2,276 | 728 | 29.61% |
| LLY231208C00612500 | 2023-12-01 3:45PM EST | 612.50 | 1.16 | 1.07 | 1.24 | -1.23 | -51.46% | 68 | 69 | 30.31% |
| LLY231208C00615000 | 2023-12-01 3:59PM EST | 615.00 | 0.94 | 0.96 | 1.05 | -0.99 | -51.30% | 228 | 309 | 30.73% |
| LLY231208C00617500 | 2023-12-01 3:48PM EST | 617.50 | 0.93 | 0.76 | 0.95 | -0.84 | -47.46% | 94 | 41 | 31.67% |
| LLY231208C00620000 | 2023-12-01 3:58PM EST | 620.00 | 0.83 | 0.68 | 0.82 | -0.70 | -45.75% | 1,272 | 718 | 32.20% |
| LLY231208C00625000 | 2023-12-01 3:58PM EST | 625.00 | 0.58 | 0.52 | 0.64 | -0.54 | -48.21% | 181 | 212 | 33.56% |
| LLY231208C00630000 | 2023-12-01 3:45PM EST | 630.00 | 0.40 | 0.23 | 0.69 | -0.30 | -42.86% | 124 | 647 | 37.18% |
| LLY231208C00635000 | 2023-12-01 3:59PM EST | 635.00 | 0.43 | 0.26 | 0.58 | -0.22 | -33.85% | 94 | 321 | 38.82% |
| LLY231208C00640000 | 2023-12-01 2:14PM EST | 640.00 | 0.33 | 0.17 | 0.45 | -0.10 | -23.26% | 49 | 144 | 39.75% |
| LLY231208C00645000 | 2023-12-01 10:28AM EST | 645.00 | 0.42 | 0.10 | 0.51 | -0.03 | -6.67% | 20 | 49 | 43.46% |
| LLY231208C00650000 | 2023-12-01 3:44PM EST | 650.00 | 0.23 | 0.20 | 0.31 | -0.26 | -53.06% | 331 | 297 | 42.43% |
| LLY231208C00655000 | 2023-12-01 2:46PM EST | 655.00 | 0.16 | 0.01 | 0.19 | -0.17 | -51.52% | 156 | 49 | 41.75% |
| LLY231208C00660000 | 2023-12-01 2:57PM EST | 660.00 | 0.25 | 0.04 | 0.25 | -0.14 | -35.90% | 4 | 63 | 45.85% |
| LLY231208C00665000 | 2023-12-01 9:52AM EST | 665.00 | 0.63 | 0.10 | 0.20 | +0.35 | +125.00% | 2 | 70 | 46.73% |
| LLY231208C00670000 | 2023-12-01 2:51PM EST | 670.00 | 0.11 | 0.00 | 0.15 | -0.10 | -47.62% | 1 | 185 | 47.17% |
| LLY231208C00675000 | 2023-11-24 11:33AM EST | 675.00 | 0.56 | 0.05 | 3.95 | 0.00 | - | 1 | 8 | 77.37% |
| LLY231208C00680000 | 2023-12-01 9:56AM EST | 680.00 | 0.45 | 0.05 | 0.80 | +0.06 | +15.38% | 3 | 17 | 59.72% |
| LLY231208C00690000 | 2023-12-01 10:36AM EST | 690.00 | 0.25 | 0.00 | 0.15 | +0.09 | +56.25% | 8 | 23 | 51.37% |
| LLY231208C00700000 | 2023-12-01 2:28PM EST | 700.00 | 0.08 | 0.06 | 0.08 | +0.06 | +300.00% | 132 | 84 | 54.69% |
| LLY231208C00710000 | 2023-11-24 12:59PM EST | 710.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 4 | 33 | 67.29% |
| LLY231208C00720000 | 2023-11-15 9:31AM EST | 720.00 | 0.72 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 100.15% |
| LLY231208C00730000 | 2023-11-09 9:30AM EST | 730.00 | 2.80 | 0.00 | 3.80 | 0.00 | - | - | 3 | 106.40% |
| LLY231208C00750000 | 2023-11-30 11:09AM EST | 750.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 8 | 9 | 71.68% |
| LLY231208C00770000 | 2023-11-13 12:01PM EST | 770.00 | 0.27 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 115.60% |
| LLY231208C00780000 | 2023-11-15 11:05AM EST | 780.00 | 0.15 | 0.00 | 3.55 | 0.00 | - | 1 | 2 | 128.61% |
| LLY231208C00790000 | 2023-11-13 12:57PM EST | 790.00 | 0.23 | 0.00 | 3.65 | 0.00 | - | - | 1 | 133.74% |
| LLY231208C00800000 | 2023-11-20 9:48AM EST | 800.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 81.25% |
| LLY231208C00810000 | 2023-11-16 12:07PM EST | 810.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 2 | 101.76% |
| LLY231208C00820000 | 2023-11-29 12:50PM EST | 820.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 27 | 85.16% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY231208P00340000 | 2023-11-08 1:34PM EST | 340.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 4 | 128.13% |
| LLY231208P00360000 | 2023-11-30 12:18PM EST | 360.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 401 | 148.05% |
| LLY231208P00380000 | 2023-11-08 2:20PM EST | 380.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 1 | 164.21% |
| LLY231208P00410000 | 2023-11-06 2:04PM EST | 410.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | - | 1 | 138.48% |
| LLY231208P00420000 | 2023-11-13 1:48PM EST | 420.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 130.27% |
| LLY231208P00430000 | 2023-10-30 8:37AM EST | 430.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY231208P00440000 | 2023-11-22 2:35PM EST | 440.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 8 | 16 | 114.21% |
| LLY231208P00450000 | 2023-11-13 10:48AM EST | 450.00 | 0.26 | 0.00 | 3.80 | 0.00 | - | 1 | 21 | 126.59% |
| LLY231208P00460000 | 2023-11-22 11:34AM EST | 460.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 1 | 14 | 116.46% |
| LLY231208P00465000 | 2023-11-09 3:32PM EST | 465.00 | 0.16 | 0.00 | 3.60 | 0.00 | - | 1 | 13 | 112.16% |
| LLY231208P00470000 | 2023-10-30 8:38AM EST | 470.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LLY231208P00475000 | 2023-11-15 12:44PM EST | 475.00 | 0.49 | 0.00 | 4.30 | 0.00 | - | 1 | 503 | 107.76% |
| LLY231208P00480000 | 2023-11-28 12:54PM EST | 480.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 372 | 103.39% |
| LLY231208P00485000 | 2023-11-15 11:11AM EST | 485.00 | 0.44 | 0.00 | 3.80 | 0.00 | - | 2 | 1 | 96.29% |
| LLY231208P00490000 | 2023-11-22 2:35PM EST | 490.00 | 0.77 | 0.00 | 3.80 | 0.00 | - | 1 | 7 | 92.04% |
| LLY231208P00495000 | 2023-11-13 2:11PM EST | 495.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 56.54% |
| LLY231208P00500000 | 2023-11-28 10:25AM EST | 500.00 | 0.04 | 0.00 | 0.66 | 0.00 | - | 1 | 39 | 59.86% |
| LLY231208P00505000 | 2023-11-30 3:34PM EST | 505.00 | 0.16 | 0.01 | 0.29 | 0.00 | - | 10 | 113 | 50.49% |
| LLY231208P00510000 | 2023-11-30 3:34PM EST | 510.00 | 0.20 | 0.00 | 0.13 | 0.00 | - | 11 | 268 | 46.58% |
| LLY231208P00515000 | 2023-11-27 11:33AM EST | 515.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 100 | 113 | 45.61% |
| LLY231208P00520000 | 2023-12-01 3:22PM EST | 520.00 | 0.13 | 0.00 | 3.70 | +0.01 | +8.33% | 2 | 13 | 66.31% |
| LLY231208P00525000 | 2023-12-01 3:24PM EST | 525.00 | 0.12 | 0.05 | 0.12 | -0.10 | -45.45% | 29 | 139 | 37.31% |
| LLY231208P00530000 | 2023-12-01 2:56PM EST | 530.00 | 0.15 | 0.04 | 0.62 | -0.11 | -42.31% | 94 | 47 | 45.12% |
| LLY231208P00535000 | 2023-12-01 2:45PM EST | 535.00 | 0.22 | 0.01 | 3.85 | -0.05 | -18.52% | 36 | 41 | 54.32% |
| LLY231208P00540000 | 2023-12-01 3:55PM EST | 540.00 | 0.25 | 0.10 | 0.40 | -0.06 | -19.35% | 55 | 101 | 34.84% |
| LLY231208P00545000 | 2023-12-01 3:45PM EST | 545.00 | 0.34 | 0.29 | 0.34 | -0.01 | -2.86% | 100 | 118 | 30.49% |
| LLY231208P00550000 | 2023-12-01 3:58PM EST | 550.00 | 0.44 | 0.30 | 0.51 | -0.04 | -8.33% | 326 | 235 | 29.47% |
| LLY231208P00555000 | 2023-12-01 3:55PM EST | 555.00 | 0.70 | 0.65 | 0.93 | 0.00 | - | 460 | 575 | 29.90% |
| LLY231208P00560000 | 2023-12-01 3:59PM EST | 560.00 | 1.10 | 1.05 | 1.20 | +0.25 | +29.41% | 322 | 157 | 27.84% |
| LLY231208P00565000 | 2023-12-01 3:33PM EST | 565.00 | 1.67 | 1.60 | 1.95 | +0.34 | +25.56% | 438 | 520 | 27.82% |
| LLY231208P00570000 | 2023-12-01 3:58PM EST | 570.00 | 2.60 | 2.44 | 2.70 | +0.36 | +16.07% | 176 | 166 | 26.39% |
| LLY231208P00572500 | 2023-12-01 3:55PM EST | 572.50 | 3.02 | 3.05 | 3.35 | +0.35 | +13.11% | 71 | 103 | 26.37% |
| LLY231208P00575000 | 2023-12-01 3:59PM EST | 575.00 | 3.80 | 3.70 | 4.05 | +0.80 | +26.67% | 308 | 432 | 26.13% |
| LLY231208P00577500 | 2023-12-01 3:50PM EST | 577.50 | 4.50 | 4.55 | 4.90 | +1.35 | +42.86% | 178 | 76 | 26.04% |
| LLY231208P00580000 | 2023-12-01 3:59PM EST | 580.00 | 5.65 | 5.40 | 5.80 | +1.80 | +46.75% | 513 | 970 | 25.70% |
| LLY231208P00582500 | 2023-12-01 3:51PM EST | 582.50 | 6.50 | 6.55 | 6.90 | +1.90 | +41.30% | 205 | 112 | 25.63% |
| LLY231208P00585000 | 2023-12-01 3:59PM EST | 585.00 | 7.90 | 7.60 | 8.15 | +2.60 | +49.06% | 492 | 780 | 25.62% |
| LLY231208P00587500 | 2023-12-01 3:56PM EST | 587.50 | 8.70 | 8.55 | 9.50 | +0.99 | +12.84% | 158 | 78 | 25.52% |
| LLY231208P00590000 | 2023-12-01 3:58PM EST | 590.00 | 10.40 | 10.60 | 11.05 | +2.85 | +37.75% | 268 | 702 | 25.67% |
| LLY231208P00592500 | 2023-12-01 3:46PM EST | 592.50 | 11.98 | 12.25 | 12.70 | +2.83 | +30.93% | 212 | 166 | 25.75% |
| LLY231208P00595000 | 2023-12-01 3:56PM EST | 595.00 | 13.72 | 13.95 | 14.55 | +2.71 | +24.61% | 133 | 311 | 26.17% |
| LLY231208P00597500 | 2023-12-01 3:44PM EST | 597.50 | 15.40 | 15.70 | 17.35 | +2.30 | +17.56% | 31 | 51 | 30.04% |
| LLY231208P00600000 | 2023-12-01 3:41PM EST | 600.00 | 17.65 | 17.60 | 18.60 | +3.80 | +27.44% | 183 | 76 | 27.37% |
| LLY231208P00602500 | 2023-12-01 3:38PM EST | 602.50 | 19.30 | 19.55 | 21.65 | +3.45 | +21.77% | 35 | 186 | 32.20% |
| LLY231208P00605000 | 2023-12-01 3:03PM EST | 605.00 | 21.85 | 21.40 | 23.25 | +5.91 | +37.08% | 36 | 41 | 30.32% |
| LLY231208P00607500 | 2023-12-01 10:00AM EST | 607.50 | 16.15 | 23.85 | 26.05 | -4.68 | -22.47% | 40 | 2 | 34.00% |
| LLY231208P00610000 | 2023-12-01 3:59PM EST | 610.00 | 26.65 | 25.95 | 28.45 | +8.16 | +44.13% | 53 | 42 | 35.65% |
| LLY231208P00615000 | 2023-12-01 12:13PM EST | 615.00 | 28.19 | 30.60 | 32.95 | -3.41 | -10.79% | 3 | 13 | 36.98% |
| LLY231208P00620000 | 2023-12-01 12:56PM EST | 620.00 | 29.58 | 34.20 | 39.70 | +2.38 | +8.75% | 2 | 38 | 50.45% |
| LLY231208P00625000 | 2023-11-15 10:55AM EST | 625.00 | 34.40 | 38.85 | 43.10 | 0.00 | - | 1 | 1 | 45.53% |
| LLY231208P00630000 | 2023-11-30 10:40AM EST | 630.00 | 36.55 | 43.95 | 47.60 | 0.00 | - | 2 | 20 | 45.69% |
| LLY231208P00635000 | 2023-11-28 3:58PM EST | 635.00 | 44.27 | 48.45 | 52.80 | 0.00 | - | 1 | 6 | 50.61% |
| LLY231208P00640000 | 2023-11-13 2:31PM EST | 640.00 | 34.50 | 53.85 | 57.80 | 0.00 | - | 20 | 2 | 54.00% |
| LLY231208P00650000 | 2023-11-13 2:31PM EST | 650.00 | 41.90 | 63.90 | 68.20 | 0.00 | - | - | 0 | 63.70% |
| LLY231208P00660000 | 2023-11-29 2:49PM EST | 660.00 | 66.80 | 73.25 | 77.80 | 0.00 | - | 6 | 0 | 66.87% |
© 2023 Yahoo. All rights reserved.