Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705C00410000 | 2024-06-04 3:34PM EDT | 410.00 | 423.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00690000 | 2024-05-31 2:12PM EDT | 690.00 | 127.82 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| LLY240705C00710000 | 2024-06-11 1:41PM EDT | 710.00 | 153.72 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| LLY240705C00720000 | 2024-05-24 3:13PM EDT | 720.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00730000 | 2024-05-24 3:13PM EDT | 730.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00755000 | 2024-06-05 2:18PM EDT | 755.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LLY240705C00760000 | 2024-05-31 1:26PM EDT | 760.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00765000 | 2024-05-31 1:26PM EDT | 765.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240705C00775000 | 2024-05-28 12:07PM EDT | 775.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| LLY240705C00780000 | 2024-06-10 3:14PM EDT | 780.00 | 90.46 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| LLY240705C00785000 | 2024-05-30 9:55AM EDT | 785.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY240705C00790000 | 2024-06-18 10:05AM EDT | 790.00 | 102.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240705C00795000 | 2024-06-14 10:44AM EDT | 795.00 | 87.28 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LLY240705C00800000 | 2024-06-17 9:49AM EDT | 800.00 | 83.23 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LLY240705C00805000 | 2024-06-10 12:38PM EDT | 805.00 | 62.79 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| LLY240705C00810000 | 2024-06-14 3:20PM EDT | 810.00 | 73.17 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| LLY240705C00815000 | 2024-06-14 3:20PM EDT | 815.00 | 68.52 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| LLY240705C00820000 | 2024-06-14 11:12AM EDT | 820.00 | 65.98 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LLY240705C00825000 | 2024-06-14 3:56PM EDT | 825.00 | 58.06 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| LLY240705C00830000 | 2024-06-17 12:04PM EDT | 830.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| LLY240705C00835000 | 2024-06-13 3:25PM EDT | 835.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| LLY240705C00840000 | 2024-06-17 3:05PM EDT | 840.00 | 54.36 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LLY240705C00845000 | 2024-06-18 9:37AM EDT | 845.00 | 46.88 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| LLY240705C00850000 | 2024-06-18 12:06PM EDT | 850.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 8 | 65 | 0.00% |
| LLY240705C00855000 | 2024-06-18 11:16AM EDT | 855.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| LLY240705C00860000 | 2024-06-18 1:34PM EDT | 860.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 19 | 91 | 0.00% |
| LLY240705C00865000 | 2024-06-18 11:10AM EDT | 865.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| LLY240705C00870000 | 2024-06-18 2:24PM EDT | 870.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 47 | 62 | 0.00% |
| LLY240705C00875000 | 2024-06-18 12:03PM EDT | 875.00 | 29.34 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| LLY240705C00880000 | 2024-06-18 3:59PM EDT | 880.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 79 | 86 | 0.00% |
| LLY240705C00885000 | 2024-06-18 3:59PM EDT | 885.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 0.00% |
| LLY240705C00890000 | 2024-06-18 3:32PM EDT | 890.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 64 | 152 | 0.00% |
| LLY240705C00895000 | 2024-06-18 3:01PM EDT | 895.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 19 | 36 | 0.39% |
| LLY240705C00900000 | 2024-06-18 3:57PM EDT | 900.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 100 | 223 | 0.78% |
| LLY240705C00905000 | 2024-06-18 3:59PM EDT | 905.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 1.56% |
| LLY240705C00910000 | 2024-06-18 3:27PM EDT | 910.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 1.56% |
| LLY240705C00915000 | 2024-06-18 11:32AM EDT | 915.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 77 | 80 | 3.13% |
| LLY240705C00920000 | 2024-06-18 1:41PM EDT | 920.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 3.13% |
| LLY240705C00925000 | 2024-06-18 1:41PM EDT | 925.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| LLY240705C00930000 | 2024-06-18 2:03PM EDT | 930.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 3.13% |
| LLY240705C00940000 | 2024-06-18 1:41PM EDT | 940.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| LLY240705C00950000 | 2024-06-18 11:26AM EDT | 950.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| LLY240705C00960000 | 2024-06-18 11:16AM EDT | 960.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| LLY240705C00970000 | 2024-06-18 11:16AM EDT | 970.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| LLY240705C00980000 | 2024-06-17 10:10AM EDT | 980.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| LLY240705C00990000 | 2024-06-07 9:51AM EDT | 990.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY240705C01000000 | 2024-06-14 2:29PM EDT | 1,000.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| LLY240705C01020000 | 2024-06-18 11:56AM EDT | 1,020.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| LLY240705C01040000 | 2024-06-17 3:59PM EDT | 1,040.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| LLY240705C01060000 | 2024-06-17 12:48PM EDT | 1,060.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240705P00530000 | 2024-06-14 2:59PM EDT | 530.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240705P00560000 | 2024-06-14 2:27PM EDT | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LLY240705P00600000 | 2024-06-04 2:43PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| LLY240705P00620000 | 2024-06-04 2:43PM EDT | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| LLY240705P00650000 | 2024-06-18 9:30AM EDT | 650.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| LLY240705P00690000 | 2024-05-30 2:09PM EDT | 690.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240705P00695000 | 2024-05-28 10:32AM EDT | 695.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| LLY240705P00700000 | 2024-06-18 9:30AM EDT | 700.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| LLY240705P00705000 | 2024-06-06 1:33PM EDT | 705.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| LLY240705P00710000 | 2024-06-17 10:36AM EDT | 710.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| LLY240705P00715000 | 2024-05-28 9:30AM EDT | 715.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LLY240705P00720000 | 2024-06-07 9:44AM EDT | 720.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| LLY240705P00725000 | 2024-06-10 1:29PM EDT | 725.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LLY240705P00730000 | 2024-06-12 3:45PM EDT | 730.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 25.00% |
| LLY240705P00735000 | 2024-06-14 1:50PM EDT | 735.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| LLY240705P00740000 | 2024-06-12 3:45PM EDT | 740.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 12.50% |
| LLY240705P00745000 | 2024-06-14 1:19PM EDT | 745.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LLY240705P00750000 | 2024-06-18 2:39PM EDT | 750.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| LLY240705P00755000 | 2024-06-17 9:34AM EDT | 755.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| LLY240705P00760000 | 2024-06-18 3:48PM EDT | 760.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| LLY240705P00765000 | 2024-06-18 10:17AM EDT | 765.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
| LLY240705P00770000 | 2024-06-14 3:48PM EDT | 770.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| LLY240705P00775000 | 2024-06-18 1:50PM EDT | 775.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| LLY240705P00780000 | 2024-06-18 11:09AM EDT | 780.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| LLY240705P00785000 | 2024-06-14 1:50PM EDT | 785.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| LLY240705P00790000 | 2024-06-18 11:09AM EDT | 790.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| LLY240705P00795000 | 2024-06-12 10:29AM EDT | 795.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| LLY240705P00800000 | 2024-06-18 12:48PM EDT | 800.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 12.50% |
| LLY240705P00805000 | 2024-06-17 9:38AM EDT | 805.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| LLY240705P00810000 | 2024-06-18 10:28AM EDT | 810.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| LLY240705P00815000 | 2024-06-18 1:20PM EDT | 815.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 6.25% |
| LLY240705P00820000 | 2024-06-18 1:09PM EDT | 820.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 6.25% |
| LLY240705P00825000 | 2024-06-18 2:37PM EDT | 825.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 34 | 117 | 6.25% |
| LLY240705P00830000 | 2024-06-18 2:11PM EDT | 830.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 6.25% |
| LLY240705P00835000 | 2024-06-18 11:16AM EDT | 835.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| LLY240705P00840000 | 2024-06-18 2:37PM EDT | 840.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 89 | 125 | 6.25% |
| LLY240705P00845000 | 2024-06-18 3:47PM EDT | 845.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 6.25% |
| LLY240705P00850000 | 2024-06-18 2:42PM EDT | 850.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 47 | 62 | 6.25% |
| LLY240705P00855000 | 2024-06-18 10:18AM EDT | 855.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| LLY240705P00860000 | 2024-06-18 2:29PM EDT | 860.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 3.13% |
| LLY240705P00865000 | 2024-06-18 3:19PM EDT | 865.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
| LLY240705P00870000 | 2024-06-18 3:59PM EDT | 870.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 46 | 32 | 3.13% |
| LLY240705P00875000 | 2024-06-18 12:46PM EDT | 875.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 23 | 53 | 1.56% |
| LLY240705P00880000 | 2024-06-18 11:48AM EDT | 880.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| LLY240705P00885000 | 2024-06-18 3:59PM EDT | 885.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.78% |
| LLY240705P00890000 | 2024-06-18 3:01PM EDT | 890.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 43 | 55 | 0.20% |
| LLY240705P00895000 | 2024-06-18 1:11PM EDT | 895.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| LLY240705P00900000 | 2024-06-18 11:14AM EDT | 900.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| LLY240705P00905000 | 2024-06-18 1:11PM EDT | 905.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| LLY240705P00930000 | 2024-06-14 12:11PM EDT | 930.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| LLY240705P00960000 | 2024-06-03 11:33AM EDT | 960.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LLY240705P00970000 | 2024-06-10 12:48PM EDT | 970.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.