Eli Lilly and Company (LLY)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 2024-04-05 12:02PM EDT | 390.00 | 394.70 | 332.45 | 340.55 | 0.00 | - | 1 | 1 | 173.05% |
| LLY240426C00500000 | 2024-03-11 11:42AM EDT | 500.00 | 235.55 | 259.80 | 266.45 | 0.00 | - | 1 | 1 | 351.89% |
| LLY240426C00520000 | 2024-04-01 12:38PM EDT | 520.00 | 241.00 | 202.60 | 210.75 | 0.00 | - | 1 | 15 | 106.45% |
| LLY240426C00600000 | 2024-04-17 11:38AM EDT | 600.00 | 151.00 | 122.75 | 130.90 | 0.00 | - | 8 | 3 | 68.56% |
| LLY240426C00685000 | 2024-04-04 3:43PM EDT | 685.00 | 87.75 | 40.85 | 44.40 | 0.00 | - | 1 | 1 | 40.77% |
| LLY240426C00690000 | 2024-04-19 3:52PM EDT | 690.00 | 38.43 | 36.60 | 40.90 | -45.87 | -54.41% | 3 | 42 | 43.18% |
| LLY240426C00695000 | 2024-03-27 9:46AM EDT | 695.00 | 95.00 | 32.00 | 36.55 | 0.00 | - | 1 | 1 | 41.63% |
| LLY240426C00700000 | 2024-04-19 3:58PM EDT | 700.00 | 28.65 | 28.05 | 32.10 | -22.39 | -43.87% | 2 | 68 | 39.41% |
| LLY240426C00705000 | 2024-04-19 2:34PM EDT | 705.00 | 24.19 | 24.05 | 28.05 | -38.06 | -61.14% | 10 | 3 | 38.09% |
| LLY240426C00710000 | 2024-04-19 3:54PM EDT | 710.00 | 22.22 | 20.60 | 24.25 | -39.93 | -64.25% | 5 | 2 | 36.99% |
| LLY240426C00715000 | 2024-04-19 3:55PM EDT | 715.00 | 18.50 | 18.50 | 19.15 | -18.85 | -50.47% | 45 | 8 | 31.90% |
| LLY240426C00720000 | 2024-04-19 3:28PM EDT | 720.00 | 15.85 | 15.40 | 15.95 | -18.96 | -54.47% | 13 | 6 | 31.40% |
| LLY240426C00725000 | 2024-04-19 3:57PM EDT | 725.00 | 12.74 | 12.55 | 13.30 | -13.26 | -51.00% | 179 | 55 | 31.51% |
| LLY240426C00730000 | 2024-04-19 3:59PM EDT | 730.00 | 10.50 | 10.10 | 10.70 | -12.00 | -53.33% | 238 | 136 | 30.97% |
| LLY240426C00735000 | 2024-04-19 3:59PM EDT | 735.00 | 8.17 | 8.05 | 8.45 | -10.78 | -56.89% | 150 | 71 | 30.50% |
| LLY240426C00740000 | 2024-04-19 3:59PM EDT | 740.00 | 6.29 | 6.20 | 6.65 | -9.47 | -60.09% | 798 | 79 | 30.37% |
| LLY240426C00745000 | 2024-04-19 3:59PM EDT | 745.00 | 5.10 | 4.80 | 5.10 | -7.90 | -60.77% | 212 | 223 | 30.12% |
| LLY240426C00750000 | 2024-04-19 3:59PM EDT | 750.00 | 3.80 | 3.60 | 3.90 | -7.30 | -65.77% | 723 | 535 | 30.11% |
| LLY240426C00752500 | 2024-04-19 3:55PM EDT | 752.50 | 3.00 | 3.10 | 3.40 | -6.40 | -68.09% | 78 | 144 | 30.13% |
| LLY240426C00755000 | 2024-04-19 3:59PM EDT | 755.00 | 2.93 | 2.29 | 3.60 | -5.57 | -65.53% | 126 | 171 | 32.52% |
| LLY240426C00757500 | 2024-04-19 3:47PM EDT | 757.50 | 2.46 | 1.85 | 2.60 | -5.14 | -67.63% | 119 | 66 | 30.37% |
| LLY240426C00760000 | 2024-04-19 3:58PM EDT | 760.00 | 2.00 | 1.76 | 2.22 | -4.90 | -71.01% | 222 | 268 | 30.29% |
| LLY240426C00762500 | 2024-04-19 3:53PM EDT | 762.50 | 1.78 | 1.40 | 2.04 | -4.02 | -69.31% | 42 | 214 | 30.93% |
| LLY240426C00765000 | 2024-04-19 3:55PM EDT | 765.00 | 1.49 | 1.31 | 1.69 | -3.81 | -71.89% | 137 | 301 | 30.63% |
| LLY240426C00767500 | 2024-04-19 3:15PM EDT | 767.50 | 1.28 | 1.04 | 1.49 | -2.92 | -69.52% | 36 | 33 | 30.91% |
| LLY240426C00770000 | 2024-04-19 3:54PM EDT | 770.00 | 1.11 | 0.90 | 1.33 | -3.26 | -74.60% | 396 | 292 | 31.29% |
| LLY240426C00772500 | 2024-04-19 3:57PM EDT | 772.50 | 0.75 | 0.80 | 1.15 | -4.25 | -85.00% | 19 | 23 | 31.41% |
| LLY240426C00775000 | 2024-04-19 3:56PM EDT | 775.00 | 0.86 | 0.61 | 0.96 | -2.44 | -73.94% | 485 | 180 | 31.30% |
| LLY240426C00780000 | 2024-04-19 3:56PM EDT | 780.00 | 0.66 | 0.51 | 0.79 | -1.89 | -74.12% | 194 | 350 | 32.28% |
| LLY240426C00785000 | 2024-04-19 3:59PM EDT | 785.00 | 0.49 | 0.32 | 0.55 | -1.39 | -73.94% | 55 | 271 | 32.15% |
| LLY240426C00790000 | 2024-04-19 3:43PM EDT | 790.00 | 0.45 | 0.26 | 0.59 | -0.84 | -65.12% | 119 | 450 | 34.69% |
| LLY240426C00795000 | 2024-04-19 2:41PM EDT | 795.00 | 0.37 | 0.25 | 0.59 | -0.64 | -63.37% | 35 | 237 | 36.79% |
| LLY240426C00800000 | 2024-04-19 3:50PM EDT | 800.00 | 0.29 | 0.21 | 0.48 | -0.51 | -63.75% | 398 | 1,083 | 37.45% |
| LLY240426C00805000 | 2024-04-19 3:42PM EDT | 805.00 | 0.25 | 0.07 | 0.73 | -0.32 | -56.14% | 54 | 163 | 42.48% |
| LLY240426C00810000 | 2024-04-19 2:26PM EDT | 810.00 | 0.56 | 0.15 | 0.55 | -0.30 | -34.88% | 46 | 284 | 42.33% |
| LLY240426C00815000 | 2024-04-19 2:39PM EDT | 815.00 | 0.19 | 0.04 | 0.54 | -0.18 | -48.65% | 45 | 85 | 44.14% |
| LLY240426C00820000 | 2024-04-19 2:48PM EDT | 820.00 | 0.15 | 0.05 | 0.42 | -0.11 | -42.31% | 69 | 1,045 | 44.19% |
| LLY240426C00825000 | 2024-04-19 1:54PM EDT | 825.00 | 0.24 | 0.10 | 0.50 | -0.02 | -7.69% | 10 | 111 | 47.31% |
| LLY240426C00830000 | 2024-04-19 2:44PM EDT | 830.00 | 0.09 | 0.02 | 0.53 | -0.54 | -85.71% | 28 | 85 | 49.66% |
| LLY240426C00835000 | 2024-04-18 2:09PM EDT | 835.00 | 0.16 | 0.05 | 0.65 | -0.01 | -5.88% | 1 | 65 | 53.27% |
| LLY240426C00840000 | 2024-04-19 2:48PM EDT | 840.00 | 0.09 | 0.01 | 0.17 | -0.06 | -40.00% | 25 | 464 | 45.31% |
| LLY240426C00845000 | 2024-04-18 2:13PM EDT | 845.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 2 | 9 | 54.59% |
| LLY240426C00850000 | 2024-04-19 3:39PM EDT | 850.00 | 0.15 | 0.00 | 0.26 | +0.08 | +114.29% | 11 | 355 | 51.22% |
| LLY240426C00860000 | 2024-04-19 3:39PM EDT | 860.00 | 0.10 | 0.02 | 0.33 | +0.07 | +233.33% | 15 | 45 | 51.76% |
| LLY240426C00870000 | 2024-04-19 11:04AM EDT | 870.00 | 0.10 | 0.00 | 0.83 | -0.09 | -47.37% | 2 | 79 | 61.52% |
| LLY240426C00880000 | 2024-04-18 10:21AM EDT | 880.00 | 0.13 | 0.00 | 1.11 | 0.00 | - | 17 | 142 | 67.63% |
| LLY240426C00890000 | 2024-04-12 11:25AM EDT | 890.00 | 0.39 | 0.00 | 1.10 | 0.00 | - | 4 | 18 | 70.83% |
| LLY240426C00900000 | 2024-04-19 3:19PM EDT | 900.00 | 0.01 | 0.00 | 0.29 | -0.34 | -97.14% | 29 | 582 | 62.21% |
| LLY240426C00910000 | 2024-04-17 11:45AM EDT | 910.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 77.25% |
| LLY240426C00920000 | 2024-04-17 9:35AM EDT | 920.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 76.86% |
| LLY240426C00930000 | 2024-03-28 3:04PM EDT | 930.00 | 0.90 | 0.00 | 0.79 | 0.00 | - | 6 | 9 | 79.69% |
| LLY240426C00940000 | 2024-03-13 2:02PM EDT | 940.00 | 2.07 | 0.00 | 0.71 | 0.00 | - | - | 1 | 81.45% |
| LLY240426C00950000 | 2024-04-17 9:34AM EDT | 950.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 1 | 65 | 72.85% |
| LLY240426C00960000 | 2024-03-19 2:26PM EDT | 960.00 | 1.15 | 0.00 | 0.53 | 0.00 | - | 8 | 5 | 83.98% |
| LLY240426C00980000 | 2024-03-18 12:58PM EDT | 980.00 | 1.06 | 0.00 | 0.89 | 0.00 | - | 1 | 1 | 95.31% |
| LLY240426C01040000 | 2024-03-28 3:55PM EDT | 1,040.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 40 | 39 | 100.59% |
| LLY240426C01060000 | 2024-03-18 3:55PM EDT | 1,060.00 | 0.78 | 0.00 | 0.90 | 0.00 | - | 7 | 5 | 116.31% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 2024-04-15 10:21AM EDT | 390.00 | 0.05 | 0.00 | 0.77 | 0.00 | - | 2 | 11 | 187.89% |
| LLY240426P00420000 | 2024-03-22 1:08PM EDT | 420.00 | 0.32 | 0.00 | 0.77 | 0.00 | - | 1 | 1 | 167.29% |
| LLY240426P00500000 | 2024-03-25 3:34PM EDT | 500.00 | 0.02 | 0.00 | 1.07 | 0.00 | - | 6 | 2 | 123.78% |
| LLY240426P00520000 | 2024-04-05 12:39PM EDT | 520.00 | 0.29 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 112.21% |
| LLY240426P00550000 | 2024-03-25 3:03PM EDT | 550.00 | 0.04 | 0.00 | 1.07 | 0.00 | - | 4 | 1 | 95.46% |
| LLY240426P00570000 | 2024-04-09 1:42PM EDT | 570.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 4 | 4 | 84.91% |
| LLY240426P00580000 | 2024-04-09 9:56AM EDT | 580.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 2 | 5 | 79.74% |
| LLY240426P00600000 | 2024-04-03 12:08PM EDT | 600.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 51.17% |
| LLY240426P00610000 | 2024-04-17 3:47PM EDT | 610.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 37 | 35 | 64.11% |
| LLY240426P00620000 | 2024-03-28 2:23PM EDT | 620.00 | 0.34 | 0.01 | 1.12 | 0.00 | - | 1 | 1 | 59.28% |
| LLY240426P00625000 | 2024-04-15 9:41AM EDT | 625.00 | 0.66 | 0.01 | 1.20 | 0.00 | - | 1 | 3 | 57.37% |
| LLY240426P00630000 | 2024-04-16 1:54PM EDT | 630.00 | 0.26 | 0.02 | 1.23 | -0.20 | -43.48% | 1 | 16 | 55.10% |
| LLY240426P00635000 | 2024-04-04 12:03PM EDT | 635.00 | 0.40 | 0.03 | 1.26 | 0.00 | - | 1 | 24 | 52.81% |
| LLY240426P00640000 | 2024-04-12 10:40AM EDT | 640.00 | 0.39 | 0.04 | 1.30 | 0.00 | - | 3 | 4 | 50.56% |
| LLY240426P00645000 | 2024-04-19 1:23PM EDT | 645.00 | 0.19 | 0.06 | 1.34 | -0.35 | -64.81% | 12 | 16 | 55.05% |
| LLY240426P00650000 | 2024-04-19 3:52PM EDT | 650.00 | 0.30 | 0.09 | 0.59 | +0.07 | +30.43% | 65 | 72 | 44.34% |
| LLY240426P00655000 | 2024-04-19 2:41PM EDT | 655.00 | 0.30 | 0.11 | 1.15 | -0.03 | -9.09% | 10 | 20 | 47.69% |
| LLY240426P00660000 | 2024-04-19 3:35PM EDT | 660.00 | 0.30 | 0.15 | 1.53 | -0.02 | -6.25% | 15 | 49 | 47.90% |
| LLY240426P00665000 | 2024-04-18 11:56AM EDT | 665.00 | 0.45 | 0.26 | 1.59 | +0.15 | +50.00% | 1 | 75 | 45.39% |
| LLY240426P00670000 | 2024-04-19 2:41PM EDT | 670.00 | 0.62 | 0.57 | 1.67 | +0.20 | +47.62% | 20 | 156 | 42.94% |
| LLY240426P00675000 | 2024-04-19 3:24PM EDT | 675.00 | 0.71 | 0.78 | 1.49 | +0.26 | +57.78% | 33 | 83 | 38.77% |
| LLY240426P00680000 | 2024-04-19 3:58PM EDT | 680.00 | 1.23 | 1.02 | 1.64 | +0.70 | +132.08% | 223 | 897 | 36.71% |
| LLY240426P00685000 | 2024-04-19 3:59PM EDT | 685.00 | 1.62 | 1.43 | 1.80 | +1.04 | +179.31% | 225 | 75 | 34.53% |
| LLY240426P00690000 | 2024-04-19 3:59PM EDT | 690.00 | 1.98 | 1.73 | 2.20 | +1.28 | +182.86% | 251 | 328 | 33.36% |
| LLY240426P00695000 | 2024-04-19 3:59PM EDT | 695.00 | 2.59 | 2.36 | 2.87 | +1.72 | +197.70% | 125 | 256 | 32.90% |
| LLY240426P00700000 | 2024-04-19 3:58PM EDT | 700.00 | 3.49 | 2.87 | 3.65 | +2.24 | +179.20% | 463 | 554 | 32.24% |
| LLY240426P00705000 | 2024-04-19 3:57PM EDT | 705.00 | 4.45 | 4.10 | 4.40 | +2.95 | +196.67% | 242 | 722 | 30.88% |
| LLY240426P00710000 | 2024-04-19 3:57PM EDT | 710.00 | 5.84 | 5.25 | 5.75 | +3.84 | +192.00% | 294 | 270 | 30.78% |
| LLY240426P00715000 | 2024-04-19 3:59PM EDT | 715.00 | 6.95 | 6.70 | 7.55 | +4.45 | +178.00% | 199 | 269 | 31.13% |
| LLY240426P00720000 | 2024-04-19 3:59PM EDT | 720.00 | 8.75 | 8.40 | 9.00 | +5.25 | +150.00% | 986 | 528 | 29.76% |
| LLY240426P00725000 | 2024-04-19 3:59PM EDT | 725.00 | 10.95 | 10.85 | 11.25 | +6.25 | +132.98% | 416 | 435 | 29.67% |
| LLY240426P00730000 | 2024-04-19 3:57PM EDT | 730.00 | 14.17 | 13.35 | 13.85 | +8.02 | +130.41% | 879 | 327 | 29.62% |
| LLY240426P00735000 | 2024-04-19 3:59PM EDT | 735.00 | 16.55 | 15.95 | 17.80 | +9.25 | +126.71% | 319 | 143 | 32.20% |
| LLY240426P00740000 | 2024-04-19 3:59PM EDT | 740.00 | 20.07 | 19.10 | 21.40 | +10.47 | +109.06% | 257 | 537 | 33.24% |
| LLY240426P00745000 | 2024-04-19 3:45PM EDT | 745.00 | 23.69 | 21.55 | 24.45 | +12.24 | +106.90% | 587 | 664 | 32.06% |
| LLY240426P00750000 | 2024-04-19 3:53PM EDT | 750.00 | 28.00 | 24.95 | 29.05 | +12.30 | +78.34% | 518 | 635 | 34.74% |
| LLY240426P00752500 | 2024-04-19 3:36PM EDT | 752.50 | 28.70 | 27.05 | 31.35 | +12.55 | +77.71% | 10 | 70 | 35.97% |
| LLY240426P00755000 | 2024-04-19 3:57PM EDT | 755.00 | 31.95 | 29.00 | 33.45 | +14.20 | +80.00% | 69 | 162 | 36.47% |
| LLY240426P00757500 | 2024-04-19 3:31PM EDT | 757.50 | 31.69 | 31.40 | 35.85 | +12.14 | +62.10% | 12 | 149 | 37.87% |
| LLY240426P00760000 | 2024-04-19 3:46PM EDT | 760.00 | 35.64 | 33.50 | 38.10 | +15.59 | +77.76% | 93 | 165 | 38.71% |
| LLY240426P00762500 | 2024-04-19 2:30PM EDT | 762.50 | 38.08 | 35.55 | 40.10 | +16.23 | +74.28% | 13 | 54 | 38.55% |
| LLY240426P00765000 | 2024-04-19 2:29PM EDT | 765.00 | 39.79 | 38.85 | 42.25 | +14.96 | +60.25% | 101 | 87 | 38.81% |
| LLY240426P00767500 | 2024-04-18 2:56PM EDT | 767.50 | 41.24 | 40.95 | 45.75 | +16.33 | +65.56% | 2 | 12 | 44.14% |
| LLY240426P00770000 | 2024-04-19 2:26PM EDT | 770.00 | 43.77 | 42.25 | 48.10 | +15.22 | +53.31% | 8 | 102 | 45.17% |
| LLY240426P00772500 | 2024-04-18 9:47AM EDT | 772.50 | 27.42 | 44.40 | 50.40 | 0.00 | - | 1 | 30 | 45.95% |
| LLY240426P00775000 | 2024-04-18 2:38PM EDT | 775.00 | 51.00 | 46.90 | 51.95 | +18.30 | +55.96% | 2 | 57 | 43.58% |
| LLY240426P00780000 | 2024-04-19 3:56PM EDT | 780.00 | 55.10 | 51.70 | 57.60 | +22.70 | +70.06% | 4 | 161 | 49.23% |
| LLY240426P00785000 | 2024-04-17 12:55PM EDT | 785.00 | 40.65 | 56.60 | 62.45 | 0.00 | - | 8 | 32 | 51.46% |
| LLY240426P00790000 | 2024-04-18 12:52PM EDT | 790.00 | 41.70 | 61.50 | 67.65 | 0.00 | - | 2 | 31 | 55.14% |
| LLY240426P00795000 | 2024-04-16 9:45AM EDT | 795.00 | 48.00 | 66.70 | 72.60 | 0.00 | - | 6 | 10 | 57.68% |
| LLY240426P00800000 | 2024-04-17 12:41PM EDT | 800.00 | 54.23 | 70.65 | 77.55 | 0.00 | - | 104 | 111 | 60.15% |
| LLY240426P00805000 | 2024-04-10 2:58PM EDT | 805.00 | 49.48 | 76.45 | 82.60 | 0.00 | - | 1 | 1 | 63.04% |
| LLY240426P00820000 | 2024-04-15 11:27AM EDT | 820.00 | 59.16 | 89.80 | 98.00 | 0.00 | - | 1 | 0 | 72.71% |
| LLY240426P00825000 | 2024-04-04 1:38PM EDT | 825.00 | 53.45 | 94.65 | 103.00 | 0.00 | - | 2 | 0 | 75.23% |
© 2024 Yahoo. All rights reserved.