Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712C00610000 | 2024-06-07 3:26PM EDT | 610.00 | 244.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LLY240712C00750000 | 2024-06-05 12:25PM EDT | 750.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240712C00770000 | 2024-06-05 3:08PM EDT | 770.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240712C00775000 | 2024-06-05 3:08PM EDT | 775.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LLY240712C00780000 | 2024-05-31 11:24AM EDT | 780.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240712C00790000 | 2024-06-07 10:14AM EDT | 790.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240712C00800000 | 2024-06-18 10:25AM EDT | 800.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| LLY240712C00805000 | 2024-06-05 1:03PM EDT | 805.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LLY240712C00810000 | 2024-06-10 11:24AM EDT | 810.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LLY240712C00815000 | 2024-06-11 10:36AM EDT | 815.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LLY240712C00820000 | 2024-06-12 3:11PM EDT | 820.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| LLY240712C00825000 | 2024-06-12 3:11PM EDT | 825.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 30 | 43 | 0.00% |
| LLY240712C00830000 | 2024-06-17 1:06PM EDT | 830.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| LLY240712C00835000 | 2024-06-14 10:07AM EDT | 835.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LLY240712C00840000 | 2024-06-17 3:03PM EDT | 840.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| LLY240712C00845000 | 2024-06-17 10:17AM EDT | 845.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| LLY240712C00850000 | 2024-06-18 3:52PM EDT | 850.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| LLY240712C00855000 | 2024-06-17 2:23PM EDT | 855.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| LLY240712C00860000 | 2024-06-18 2:41PM EDT | 860.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| LLY240712C00865000 | 2024-06-18 2:12PM EDT | 865.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| LLY240712C00870000 | 2024-06-17 2:09PM EDT | 870.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| LLY240712C00875000 | 2024-06-18 9:53AM EDT | 875.00 | 30.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| LLY240712C00880000 | 2024-06-18 3:54PM EDT | 880.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 12 | 159 | 0.00% |
| LLY240712C00885000 | 2024-06-18 2:48PM EDT | 885.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| LLY240712C00890000 | 2024-06-18 3:59PM EDT | 890.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 21 | 167 | 0.00% |
| LLY240712C00895000 | 2024-06-18 3:56PM EDT | 895.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.39% |
| LLY240712C00900000 | 2024-06-18 11:52AM EDT | 900.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 18 | 44 | 0.78% |
| LLY240712C00905000 | 2024-06-13 10:38AM EDT | 905.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 1.56% |
| LLY240712C00910000 | 2024-06-18 3:55PM EDT | 910.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 110 | 72 | 1.56% |
| LLY240712C00915000 | 2024-06-17 1:59PM EDT | 915.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| LLY240712C00920000 | 2024-06-18 9:31AM EDT | 920.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| LLY240712C00930000 | 2024-06-18 2:29PM EDT | 930.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| LLY240712C00940000 | 2024-06-18 1:34PM EDT | 940.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 3.13% |
| LLY240712C00950000 | 2024-06-18 2:48PM EDT | 950.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 6.25% |
| LLY240712C00960000 | 2024-06-18 10:26AM EDT | 960.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| LLY240712C00980000 | 2024-06-18 2:48PM EDT | 980.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LLY240712C00990000 | 2024-06-13 10:52AM EDT | 990.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| LLY240712C01000000 | 2024-06-18 10:37AM EDT | 1,000.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| LLY240712C01060000 | 2024-06-14 9:30AM EDT | 1,060.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LLY240712C01080000 | 2024-06-14 9:30AM EDT | 1,080.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LLY240712C01100000 | 2024-06-14 9:30AM EDT | 1,100.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240712P00550000 | 2024-06-13 9:31AM EDT | 550.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LLY240712P00600000 | 2024-06-11 3:08PM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LLY240712P00620000 | 2024-06-03 1:00PM EDT | 620.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 25.00% |
| LLY240712P00630000 | 2024-06-18 11:01AM EDT | 630.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LLY240712P00700000 | 2024-05-31 3:01PM EDT | 700.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LLY240712P00710000 | 2024-06-07 2:30PM EDT | 710.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| LLY240712P00735000 | 2024-06-14 10:17AM EDT | 735.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LLY240712P00740000 | 2024-06-03 2:56PM EDT | 740.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| LLY240712P00750000 | 2024-06-14 11:17AM EDT | 750.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| LLY240712P00755000 | 2024-06-18 3:05PM EDT | 755.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LLY240712P00760000 | 2024-06-13 10:31AM EDT | 760.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 12.50% |
| LLY240712P00765000 | 2024-06-17 2:49PM EDT | 765.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LLY240712P00770000 | 2024-06-18 10:18AM EDT | 770.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| LLY240712P00775000 | 2024-06-13 10:02AM EDT | 775.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| LLY240712P00780000 | 2024-06-18 10:18AM EDT | 780.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| LLY240712P00785000 | 2024-06-13 10:28AM EDT | 785.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 12.50% |
| LLY240712P00790000 | 2024-06-17 3:01PM EDT | 790.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LLY240712P00795000 | 2024-06-17 3:01PM EDT | 795.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LLY240712P00800000 | 2024-06-18 1:30PM EDT | 800.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 21 | 65 | 6.25% |
| LLY240712P00805000 | 2024-06-18 12:18PM EDT | 805.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 6.25% |
| LLY240712P00810000 | 2024-06-18 12:17PM EDT | 810.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 6.25% |
| LLY240712P00815000 | 2024-06-18 10:20AM EDT | 815.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| LLY240712P00820000 | 2024-06-18 1:49PM EDT | 820.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 6.25% |
| LLY240712P00825000 | 2024-06-18 2:32PM EDT | 825.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 57 | 43 | 6.25% |
| LLY240712P00830000 | 2024-06-18 2:45PM EDT | 830.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 49 | 85 | 6.25% |
| LLY240712P00835000 | 2024-06-18 12:41PM EDT | 835.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 51 | 70 | 6.25% |
| LLY240712P00840000 | 2024-06-18 3:10PM EDT | 840.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 80 | 96 | 6.25% |
| LLY240712P00845000 | 2024-06-18 9:45AM EDT | 845.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 3.13% |
| LLY240712P00850000 | 2024-06-18 2:45PM EDT | 850.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 12 | 87 | 3.13% |
| LLY240712P00855000 | 2024-06-18 12:13PM EDT | 855.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 28 | 143 | 3.13% |
| LLY240712P00860000 | 2024-06-18 12:16PM EDT | 860.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 16 | 33 | 3.13% |
| LLY240712P00865000 | 2024-06-18 12:16PM EDT | 865.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
| LLY240712P00870000 | 2024-06-18 1:49PM EDT | 870.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 1.56% |
| LLY240712P00875000 | 2024-06-17 10:21AM EDT | 875.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| LLY240712P00880000 | 2024-06-17 12:17PM EDT | 880.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| LLY240712P00885000 | 2024-06-18 11:19AM EDT | 885.00 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| LLY240712P00890000 | 2024-06-18 11:07AM EDT | 890.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.20% |
| LLY240712P00900000 | 2024-06-18 11:07AM EDT | 900.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LLY240712P00905000 | 2024-06-18 10:05AM EDT | 905.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| LLY240712P00930000 | 2024-06-06 12:42PM EDT | 930.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.