Eli Lilly and Company (LLY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802C00700000 | 2024-06-26 10:14AM EDT | 700.00 | 210.45 | 206.50 | 215.00 | 0.00 | - | 1 | 26 | 59.39% |
| LLY240802C00710000 | 2024-06-25 2:31PM EDT | 710.00 | 198.59 | 196.00 | 205.00 | 0.00 | - | 1 | 0 | 56.13% |
| LLY240802C00760000 | 2024-06-17 9:56AM EDT | 760.00 | 128.33 | 147.00 | 156.00 | 0.00 | - | - | 1 | 54.13% |
| LLY240802C00800000 | 2024-06-25 10:11AM EDT | 800.00 | 107.50 | 108.00 | 117.00 | 0.00 | - | 2 | 4 | 44.23% |
| LLY240802C00820000 | 2024-06-17 9:56AM EDT | 820.00 | 74.03 | 89.90 | 98.80 | 0.00 | - | 1 | 2 | 40.76% |
| LLY240802C00830000 | 2024-06-24 12:40PM EDT | 830.00 | 83.06 | 82.30 | 89.00 | 0.00 | - | 1 | 1 | 37.98% |
| LLY240802C00850000 | 2024-06-28 2:43PM EDT | 850.00 | 72.09 | 63.50 | 70.25 | +13.09 | +22.19% | 2 | 2 | 33.21% |
| LLY240802C00865000 | 2024-06-25 12:27PM EDT | 865.00 | 54.20 | 50.00 | 58.00 | 0.00 | - | 10 | 17 | 31.17% |
| LLY240802C00870000 | 2024-06-28 10:46AM EDT | 870.00 | 57.42 | 49.75 | 53.85 | +5.97 | +11.60% | 1 | 1 | 30.29% |
| LLY240802C00875000 | 2024-06-27 11:45AM EDT | 875.00 | 45.54 | 44.00 | 50.20 | 0.00 | - | 1 | 10 | 29.83% |
| LLY240802C00880000 | 2024-06-28 3:05PM EDT | 880.00 | 47.50 | 40.10 | 46.35 | +1.50 | +3.26% | 2 | 23 | 29.09% |
| LLY240802C00885000 | 2024-06-28 2:35PM EDT | 885.00 | 46.25 | 37.75 | 42.80 | +4.58 | +10.99% | 9 | 37 | 28.55% |
| LLY240802C00890000 | 2024-06-28 11:27AM EDT | 890.00 | 41.18 | 35.95 | 39.25 | +3.28 | +8.65% | 9 | 24 | 27.92% |
| LLY240802C00895000 | 2024-06-28 12:20PM EDT | 895.00 | 36.50 | 30.60 | 36.15 | +0.40 | +1.11% | 9 | 16 | 27.59% |
| LLY240802C00900000 | 2024-06-28 2:20PM EDT | 900.00 | 36.51 | 27.80 | 33.10 | +3.01 | +8.99% | 73 | 61 | 27.21% |
| LLY240802C00905000 | 2024-06-28 2:35PM EDT | 905.00 | 33.49 | 26.75 | 30.45 | +3.44 | +11.45% | 27 | 44 | 27.06% |
| LLY240802C00910000 | 2024-06-28 3:18PM EDT | 910.00 | 28.22 | 23.85 | 27.90 | +1.16 | +4.29% | 20 | 219 | 26.90% |
| LLY240802C00915000 | 2024-06-28 3:18PM EDT | 915.00 | 25.72 | 23.15 | 25.50 | +0.72 | +2.88% | 20 | 20 | 26.74% |
| LLY240802C00920000 | 2024-06-28 11:04AM EDT | 920.00 | 25.86 | 18.75 | 22.95 | +3.59 | +16.12% | 7 | 16 | 26.34% |
| LLY240802C00930000 | 2024-06-28 3:15PM EDT | 930.00 | 18.50 | 15.95 | 19.25 | -0.50 | -2.63% | 12 | 16 | 26.44% |
| LLY240802C00940000 | 2024-06-28 2:37PM EDT | 940.00 | 17.56 | 10.40 | 15.65 | +1.81 | +11.49% | 1 | 154 | 26.17% |
| LLY240802C00945000 | 2024-06-27 1:02PM EDT | 945.00 | 13.28 | 8.40 | 14.00 | 0.00 | - | 16 | 18 | 25.99% |
| LLY240802C00950000 | 2024-06-27 3:57PM EDT | 950.00 | 13.45 | 9.30 | 12.45 | +0.35 | +2.67% | 18 | 10 | 25.80% |
| LLY240802C00955000 | 2024-06-27 11:47AM EDT | 955.00 | 11.50 | 9.65 | 11.45 | 0.00 | - | 7 | 12 | 26.07% |
| LLY240802C00960000 | 2024-06-28 9:36AM EDT | 960.00 | 10.84 | 8.45 | 13.15 | +1.44 | +15.32% | 1 | 7 | 29.21% |
| LLY240802C00980000 | 2024-06-28 1:29PM EDT | 980.00 | 6.80 | 3.95 | 6.35 | +0.55 | +8.80% | 4 | 27 | 25.77% |
| LLY240802C00990000 | 2024-06-27 3:16PM EDT | 990.00 | 5.45 | 2.93 | 5.10 | +0.54 | +11.00% | 1 | 15 | 25.96% |
| LLY240802C01000000 | 2024-06-28 3:54PM EDT | 1,000.00 | 3.60 | 0.92 | 3.95 | -0.39 | -9.77% | 11 | 304 | 25.91% |
| LLY240802C01020000 | 2024-06-27 11:35AM EDT | 1,020.00 | 2.27 | 1.45 | 2.96 | 0.00 | - | 371 | 168 | 27.41% |
| LLY240802C01040000 | 2024-06-28 10:29AM EDT | 1,040.00 | 2.01 | 0.96 | 4.10 | +0.28 | +16.18% | 1 | 53 | 33.22% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240802P00725000 | 2024-06-28 2:11PM EDT | 725.00 | 0.01 | 0.00 | 3.85 | -0.68 | -98.55% | 3 | 4 | 48.86% |
| LLY240802P00750000 | 2024-06-25 12:26PM EDT | 750.00 | 0.90 | 0.11 | 4.30 | 0.00 | - | 1 | 4 | 44.06% |
| LLY240802P00755000 | 2024-06-25 11:46AM EDT | 755.00 | 0.75 | 0.00 | 4.40 | 0.00 | - | 12 | 1 | 43.10% |
| LLY240802P00775000 | 2024-06-27 11:37AM EDT | 775.00 | 0.79 | 0.01 | 4.65 | 0.00 | - | 2 | 4 | 38.84% |
| LLY240802P00780000 | 2024-06-26 12:48PM EDT | 780.00 | 1.39 | 0.45 | 2.85 | 0.00 | - | 2 | 7 | 33.25% |
| LLY240802P00785000 | 2024-06-27 11:14AM EDT | 785.00 | 1.35 | 0.49 | 4.85 | 0.00 | - | 14 | 25 | 36.84% |
| LLY240802P00790000 | 2024-06-26 2:05PM EDT | 790.00 | 1.89 | 0.01 | 5.10 | 0.00 | - | 213 | 146 | 36.12% |
| LLY240802P00795000 | 2024-06-26 9:41AM EDT | 795.00 | 2.04 | 0.65 | 4.00 | 0.00 | - | 6 | 9 | 32.61% |
| LLY240802P00800000 | 2024-06-28 1:06PM EDT | 800.00 | 1.41 | 1.00 | 5.20 | -0.91 | -39.22% | 2 | 46 | 33.84% |
| LLY240802P00810000 | 2024-06-28 10:23AM EDT | 810.00 | 1.79 | 1.44 | 6.40 | -0.96 | -34.91% | 32 | 18 | 33.47% |
| LLY240802P00815000 | 2024-06-28 10:27AM EDT | 815.00 | 2.02 | 1.67 | 4.30 | -1.03 | -33.77% | 54 | 99 | 28.46% |
| LLY240802P00820000 | 2024-06-28 3:53PM EDT | 820.00 | 2.58 | 2.06 | 3.00 | -0.42 | -14.00% | 48 | 77 | 24.63% |
| LLY240802P00825000 | 2024-06-26 2:02PM EDT | 825.00 | 4.06 | 2.43 | 4.60 | 0.00 | - | 2 | 5 | 26.58% |
| LLY240802P00830000 | 2024-06-28 10:55AM EDT | 830.00 | 3.11 | 2.98 | 5.40 | -0.95 | -23.40% | 25 | 90 | 26.69% |
| LLY240802P00835000 | 2024-06-28 10:35AM EDT | 835.00 | 3.53 | 3.70 | 4.50 | -1.37 | -27.96% | 10 | 9 | 23.95% |
| LLY240802P00840000 | 2024-06-28 12:21PM EDT | 840.00 | 4.45 | 4.25 | 7.30 | -0.80 | -15.24% | 36 | 151 | 26.91% |
| LLY240802P00845000 | 2024-06-28 3:14PM EDT | 845.00 | 4.90 | 4.80 | 6.55 | -1.46 | -22.96% | 28 | 22 | 24.51% |
| LLY240802P00850000 | 2024-06-28 2:20PM EDT | 850.00 | 5.10 | 5.05 | 6.60 | -1.70 | -25.00% | 3 | 82 | 23.23% |
| LLY240802P00855000 | 2024-06-28 3:06PM EDT | 855.00 | 6.56 | 6.25 | 7.30 | -1.15 | -14.92% | 10 | 76 | 22.77% |
| LLY240802P00860000 | 2024-06-28 11:52AM EDT | 860.00 | 6.93 | 7.35 | 9.80 | -2.47 | -26.28% | 29 | 37 | 24.36% |
| LLY240802P00865000 | 2024-06-28 11:26AM EDT | 865.00 | 8.10 | 8.25 | 9.35 | -1.93 | -19.24% | 1 | 28 | 22.33% |
| LLY240802P00870000 | 2024-06-28 3:01PM EDT | 870.00 | 9.10 | 9.45 | 11.55 | -3.57 | -28.18% | 136 | 26 | 23.19% |
| LLY240802P00875000 | 2024-06-28 3:32PM EDT | 875.00 | 11.25 | 10.70 | 15.70 | -2.33 | -17.16% | 2 | 46 | 25.78% |
| LLY240802P00880000 | 2024-06-28 2:20PM EDT | 880.00 | 13.00 | 11.80 | 13.50 | -0.55 | -4.06% | 34 | 43 | 21.86% |
| LLY240802P00885000 | 2024-06-28 12:55PM EDT | 885.00 | 13.85 | 13.65 | 16.50 | -1.39 | -9.12% | 2 | 11 | 22.98% |
| LLY240802P00895000 | 2024-06-28 3:26PM EDT | 895.00 | 17.55 | 17.30 | 19.05 | -8.45 | -32.50% | 2 | 4 | 21.48% |
| LLY240802P00900000 | 2024-06-28 2:37PM EDT | 900.00 | 16.96 | 19.35 | 24.40 | -5.51 | -24.52% | 5 | 11 | 24.23% |
| LLY240802P00970000 | 2024-06-17 10:05AM EDT | 970.00 | 90.00 | 63.70 | 69.30 | 0.00 | - | - | 1 | 21.25% |
© 2024 Yahoo. All rights reserved.