NYSE - Nasdaq Real Time Price • USD
Eli Lilly and Company (LLY)
At close: 4:00 PM EDT
After hours: 5:29 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426C00390000 | 4/5/2024 4:02 PM | 390 | 394.70 | 340.05 | 346.80 | 0.00 | 0.00% | 1 | 1 | 698.14% |
| LLY240426C00480000 | 4/26/2024 5:13 PM | 480 | 255.22 | 250.00 | 256.00 | 7.02 | 2.83% | 5 | 5 | 469.43% |
| LLY240426C00500000 | 4/26/2024 3:58 PM | 500 | 235.96 | 230.85 | 236.10 | 0.41 | 0.17% | 1 | 1 | 434.18% |
| LLY240426C00520000 | 4/25/2024 7:35 PM | 520 | 203.79 | 210.05 | 216.25 | 0.00 | 0.00% | 16 | 14 | 401.12% |
| LLY240426C00600000 | 4/26/2024 6:41 PM | 600 | 135.32 | 131.15 | 136.90 | -15.68 | -10.38% | 1 | 3 | 189.16% |
| LLY240426C00625000 | 4/24/2024 4:09 PM | 625 | 108.00 | 105.65 | 111.00 | 3.00 | 2.86% | 1 | 1 | 211.72% |
| LLY240426C00640000 | 4/26/2024 1:53 PM | 640 | 87.90 | 90.45 | 96.30 | -38.68 | -30.56% | 3 | 3 | 192.33% |
| LLY240426C00650000 | 4/26/2024 2:36 PM | 650 | 84.90 | 80.35 | 86.95 | 7.92 | 10.29% | 9 | 9 | 100.98% |
| LLY240426C00660000 | 4/26/2024 6:43 PM | 660 | 74.89 | 70.20 | 76.85 | 4.23 | 5.99% | 8 | 8 | 70.31% |
| LLY240426C00670000 | 4/26/2024 6:24 PM | 670 | 65.50 | 60.65 | 66.35 | 7.60 | 13.13% | 9 | 8 | 142.38% |
| LLY240426C00675000 | 4/19/2024 3:21 PM | 675 | 59.27 | 56.25 | 62.15 | 0.00 | 0.00% | 2 | 2 | 95.12% |
| LLY240426C00680000 | 4/26/2024 5:39 PM | 680 | 56.09 | 50.70 | 56.95 | 7.78 | 16.10% | 16 | 16 | 76.32% |
| LLY240426C00685000 | 4/4/2024 7:43 PM | 685 | 87.75 | 45.75 | 51.20 | 0.00 | 0.00% | 1 | 1 | 114.60% |
| LLY240426C00690000 | 4/26/2024 2:38 PM | 690 | 42.10 | 41.30 | 47.45 | -4.90 | -10.43% | 1 | 15 | 78.17% |
| LLY240426C00695000 | 4/25/2024 3:03 PM | 695 | 29.00 | 35.70 | 41.25 | 0.00 | 0.00% | 8 | 5 | 97.73% |
| LLY240426C00700000 | 4/26/2024 7:17 PM | 700 | 34.04 | 31.50 | 35.75 | 7.54 | 28.45% | 150 | 172 | 83.03% |
| LLY240426C00705000 | 4/26/2024 3:03 PM | 705 | 31.10 | 25.70 | 31.20 | 0.10 | 0.32% | 4 | 12 | 79.13% |
| LLY240426C00710000 | 4/26/2024 2:44 PM | 710 | 22.50 | 20.70 | 25.90 | 7.31 | 48.12% | 5 | 8 | 66.80% |
| LLY240426C00715000 | 4/26/2024 5:12 PM | 715 | 19.84 | 15.80 | 21.25 | 7.54 | 61.30% | 4 | 39 | 60.67% |
| LLY240426C00720000 | 4/26/2024 5:50 PM | 720 | 16.00 | 10.65 | 15.15 | 8.55 | 114.77% | 56 | 147 | 40.75% |
| LLY240426C00725000 | 4/26/2024 7:56 PM | 725 | 8.30 | 7.00 | 11.15 | 4.21 | 102.93% | 179 | 242 | 39.09% |
| LLY240426C00730000 | 4/26/2024 7:58 PM | 730 | 5.20 | 1.95 | 3.40 | 2.48 | 91.18% | 641 | 353 | 0.00% |
| LLY240426C00735000 | 4/26/2024 7:58 PM | 735 | 0.05 | 0.00 | 0.25 | -1.30 | -96.30% | 722 | 336 | 5.08% |
| LLY240426C00740000 | 4/26/2024 7:59 PM | 740 | 0.03 | 0.00 | 0.03 | -0.66 | -95.65% | 1,308 | 446 | 8.50% |
| LLY240426C00745000 | 4/26/2024 7:56 PM | 745 | 0.11 | 0.03 | 0.07 | -0.37 | -77.08% | 467 | 617 | 15.72% |
| LLY240426C00750000 | 4/26/2024 7:34 PM | 750 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 223 | 1,314 | 16.41% |
| LLY240426C00752500 | 4/26/2024 7:51 PM | 752.5 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 31 | 236 | 22.75% |
| LLY240426C00755000 | 4/26/2024 7:20 PM | 755 | 0.02 | 0.00 | 0.01 | -0.18 | -90.00% | 82 | 278 | 20.70% |
| LLY240426C00757500 | 4/26/2024 7:35 PM | 757.5 | 0.15 | 0.00 | 0.17 | -0.05 | -25.00% | 53 | 175 | 33.50% |
| LLY240426C00760000 | 4/26/2024 7:01 PM | 760 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 110 | 539 | 25.00% |
| LLY240426C00762500 | 4/26/2024 6:08 PM | 762.5 | 0.03 | 0.00 | 0.22 | -0.16 | -84.21% | 76 | 216 | 40.82% |
| LLY240426C00765000 | 4/26/2024 6:53 PM | 765 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 266 | 517 | 31.25% |
| LLY240426C00767500 | 4/26/2024 6:41 PM | 767.5 | 0.05 | 0.00 | 0.51 | -0.06 | -54.55% | 50 | 114 | 54.44% |
| LLY240426C00770000 | 4/26/2024 6:27 PM | 770 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 53 | 481 | 39.65% |
| LLY240426C00772500 | 4/26/2024 6:46 PM | 772.5 | 0.05 | 0.00 | 0.51 | 0.00 | 0.00% | 3 | 99 | 53.13% |
| LLY240426C00775000 | 4/26/2024 7:54 PM | 775 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 25 | 1,109 | 37.11% |
| LLY240426C00777500 | 4/26/2024 6:27 PM | 777.5 | 0.02 | 0.00 | 0.15 | -0.17 | -89.47% | 5 | 70 | 53.81% |
| LLY240426C00780000 | 4/26/2024 7:39 PM | 780 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 112 | 922 | 40.63% |
| LLY240426C00782500 | 4/26/2024 7:37 PM | 782.5 | 0.01 | 0.00 | 0.51 | 0.00 | 0.00% | 11 | 73 | 63.82% |
| LLY240426C00785000 | 4/26/2024 6:36 PM | 785 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 339 | 44.53% |
| LLY240426C00790000 | 4/26/2024 6:25 PM | 790 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 17 | 338 | 51.95% |
| LLY240426C00795000 | 4/26/2024 7:09 PM | 795 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 208 | 57.03% |
| LLY240426C00800000 | 4/26/2024 7:29 PM | 800 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 87 | 1,096 | 53.13% |
| LLY240426C00805000 | 4/25/2024 4:34 PM | 805 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 141 | 56.25% |
| LLY240426C00810000 | 4/26/2024 7:24 PM | 810 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 194 | 59.38% |
| LLY240426C00815000 | 4/26/2024 5:54 PM | 815 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 14 | 73 | 67.19% |
| LLY240426C00820000 | 4/26/2024 7:09 PM | 820 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 57 | 977 | 72.66% |
| LLY240426C00825000 | 4/26/2024 6:29 PM | 825 | 0.05 | 0.00 | 0.08 | 0.04 | 400.00% | 6 | 98 | 83.98% |
| LLY240426C00830000 | 4/26/2024 7:53 PM | 830 | 0.06 | 0.00 | 0.05 | 0.03 | 100.00% | 7 | 85 | 83.98% |
| LLY240426C00835000 | 4/25/2024 2:05 PM | 835 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 62 | 83.59% |
| LLY240426C00840000 | 4/26/2024 7:09 PM | 840 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 446 | 79.69% |
| LLY240426C00845000 | 4/22/2024 1:31 PM | 845 | 0.80 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 8 | 90.63% |
| LLY240426C00850000 | 4/26/2024 4:36 PM | 850 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 9 | 350 | 93.75% |
| LLY240426C00860000 | 4/26/2024 3:10 PM | 860 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 1 | 92 | 100.78% |
| LLY240426C00865000 | 4/22/2024 7:12 PM | 865 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 86 | 97 | 103.91% |
| LLY240426C00870000 | 4/26/2024 3:41 PM | 870 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 80 | 96.88% |
| LLY240426C00875000 | 4/24/2024 3:38 PM | 875 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 28 | 68 | 110.94% |
| LLY240426C00880000 | 4/18/2024 2:21 PM | 880 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 17 | 142 | 114.06% |
| LLY240426C00890000 | 4/24/2024 3:37 PM | 890 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 28 | 39 | 120.31% |
| LLY240426C00900000 | 4/23/2024 6:09 PM | 900 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 582 | 126.56% |
| LLY240426C00910000 | 4/17/2024 3:45 PM | 910 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 2 | 135.94% |
| LLY240426C00920000 | 4/26/2024 5:37 PM | 920 | 0.01 | 0.00 | 0.05 | -0.27 | -96.43% | 1 | 12 | 145.31% |
| LLY240426C00930000 | 3/28/2024 7:04 PM | 930 | 0.90 | 0.00 | 3.20 | 0.00 | 0.00% | 6 | 9 | 253.32% |
| LLY240426C00940000 | 3/13/2024 6:02 PM | 940 | 2.07 | 0.00 | 0.71 | 0.00 | 0.00% | - | 1 | 208.20% |
| LLY240426C00950000 | 4/17/2024 1:34 PM | 950 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 65 | 180.86% |
| LLY240426C00960000 | 3/19/2024 6:26 PM | 960 | 1.15 | 0.00 | 0.53 | 0.00 | 0.00% | 8 | 5 | 215.23% |
| LLY240426C00980000 | 3/18/2024 4:58 PM | 980 | 1.06 | 0.00 | 0.89 | 0.00 | 0.00% | 1 | 1 | 244.82% |
| LLY240426C00990000 | 4/22/2024 1:49 PM | 990 | 0.01 | 0.00 | 4.30 | 0.00 | 0.00% | 41 | 107 | 321.88% |
| LLY240426C01040000 | 3/28/2024 7:55 PM | 1040 | 0.02 | 0.00 | 2.00 | 0.00 | 0.00% | 40 | 39 | 320.70% |
| LLY240426C01060000 | 3/18/2024 7:55 PM | 1060 | 0.78 | 0.00 | 0.90 | 0.00 | 0.00% | 7 | 5 | 300.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240426P00390000 | 4/15/2024 2:21 PM | 390 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 11 | 646.19% |
| LLY240426P00420000 | 3/22/2024 5:08 PM | 420 | 0.32 | 0.00 | 0.77 | 0.00 | 0.00% | 1 | 1 | 449.22% |
| LLY240426P00500000 | 3/25/2024 7:34 PM | 500 | 0.02 | 0.00 | 2.52 | 0.00 | 0.00% | 6 | 2 | 381.15% |
| LLY240426P00520000 | 4/5/2024 4:39 PM | 520 | 0.29 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 382.32% |
| LLY240426P00550000 | 3/25/2024 7:03 PM | 550 | 0.04 | 0.00 | 1.12 | 0.00 | 0.00% | 4 | 1 | 261.72% |
| LLY240426P00570000 | 4/9/2024 5:42 PM | 570 | 0.01 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 244.04% |
| LLY240426P00580000 | 4/9/2024 1:56 PM | 580 | 0.01 | 0.00 | 1.80 | 0.00 | 0.00% | 2 | 5 | 236.52% |
| LLY240426P00600000 | 4/3/2024 4:08 PM | 600 | 0.42 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 180.47% |
| LLY240426P00610000 | 4/26/2024 5:49 PM | 610 | 0.09 | 0.00 | 0.09 | -0.08 | -47.06% | 5 | 35 | 129.69% |
| LLY240426P00620000 | 3/28/2024 6:23 PM | 620 | 0.34 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 96.88% |
| LLY240426P00625000 | 4/25/2024 6:16 PM | 625 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 107.81% |
| LLY240426P00630000 | 4/19/2024 3:18 PM | 630 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 16 | 102.34% |
| LLY240426P00635000 | 4/4/2024 4:03 PM | 635 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 24 | 97.66% |
| LLY240426P00640000 | 4/12/2024 2:40 PM | 640 | 0.39 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 81.25% |
| LLY240426P00645000 | 4/26/2024 7:14 PM | 645 | 0.05 | 0.00 | 0.07 | 0.02 | 66.67% | 9 | 24 | 91.02% |
| LLY240426P00650000 | 4/26/2024 4:55 PM | 650 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 43 | 194 | 76.56% |
| LLY240426P00655000 | 4/26/2024 5:52 PM | 655 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 9 | 32 | 78.52% |
| LLY240426P00660000 | 4/25/2024 6:41 PM | 660 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 69 | 64.06% |
| LLY240426P00665000 | 4/26/2024 2:39 PM | 665 | 0.16 | 0.00 | 0.51 | 0.09 | 128.57% | 22 | 74 | 91.80% |
| LLY240426P00670000 | 4/26/2024 2:32 PM | 670 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 4 | 822 | 64.06% |
| LLY240426P00675000 | 4/26/2024 3:59 PM | 675 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 9 | 112 | 51.56% |
| LLY240426P00680000 | 4/26/2024 6:52 PM | 680 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 82 | 802 | 50.00% |
| LLY240426P00685000 | 4/26/2024 5:29 PM | 685 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 19 | 765 | 45.31% |
| LLY240426P00690000 | 4/26/2024 3:21 PM | 690 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 236 | 2,013 | 43.75% |
| LLY240426P00695000 | 4/26/2024 2:50 PM | 695 | 0.01 | 0.00 | 0.04 | -0.17 | -94.44% | 35 | 312 | 42.58% |
| LLY240426P00700000 | 4/26/2024 7:59 PM | 700 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 269 | 1,201 | 32.03% |
| LLY240426P00705000 | 4/26/2024 7:47 PM | 705 | 0.01 | 0.01 | 0.05 | -0.39 | -97.50% | 203 | 976 | 33.40% |
| LLY240426P00710000 | 4/26/2024 7:06 PM | 710 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 215 | 640 | 23.44% |
| LLY240426P00715000 | 4/26/2024 7:57 PM | 715 | 0.01 | 0.00 | 0.03 | -1.40 | -99.29% | 241 | 631 | 21.29% |
| LLY240426P00720000 | 4/26/2024 7:59 PM | 720 | 0.03 | 0.01 | 0.03 | -2.63 | -98.87% | 407 | 965 | 16.21% |
| LLY240426P00725000 | 4/26/2024 7:59 PM | 725 | 0.01 | 0.00 | 0.01 | -5.05 | -99.80% | 717 | 678 | 9.38% |
| LLY240426P00730000 | 4/26/2024 7:54 PM | 730 | 0.12 | 0.00 | 0.01 | -7.75 | -98.48% | 696 | 623 | 4.30% |
| LLY240426P00735000 | 4/26/2024 7:58 PM | 735 | 1.50 | 0.01 | 2.72 | -10.71 | -87.71% | 599 | 308 | 12.28% |
| LLY240426P00740000 | 4/26/2024 7:23 PM | 740 | 5.40 | 5.05 | 8.30 | -11.33 | -67.72% | 507 | 512 | 27.93% |
| LLY240426P00745000 | 4/26/2024 7:49 PM | 745 | 11.50 | 10.10 | 14.20 | -10.09 | -46.73% | 99 | 370 | 45.39% |
| LLY240426P00750000 | 4/26/2024 7:53 PM | 750 | 17.31 | 13.55 | 19.05 | -7.57 | -30.43% | 104 | 473 | 53.82% |
| LLY240426P00752500 | 4/26/2024 3:14 PM | 752.5 | 19.10 | 16.60 | 22.25 | -9.51 | -33.24% | 4 | 66 | 64.59% |
| LLY240426P00755000 | 4/26/2024 6:09 PM | 755 | 20.24 | 20.20 | 24.45 | -9.89 | -32.82% | 23 | 102 | 66.55% |
| LLY240426P00757500 | 4/26/2024 5:26 PM | 757.5 | 21.86 | 20.90 | 26.85 | -11.73 | -34.92% | 5 | 145 | 70.07% |
| LLY240426P00760000 | 4/26/2024 6:04 PM | 760 | 25.50 | 23.85 | 29.70 | -8.50 | -25.00% | 42 | 109 | 77.73% |
| LLY240426P00762500 | 4/26/2024 7:31 PM | 762.5 | 29.45 | 25.60 | 32.25 | -9.15 | -23.70% | 4 | 28 | 82.53% |
| LLY240426P00765000 | 4/26/2024 5:51 PM | 765 | 29.92 | 28.10 | 34.35 | -11.12 | -27.10% | 6 | 30 | 82.76% |
| LLY240426P00767500 | 4/24/2024 7:56 PM | 767.5 | 37.70 | 31.25 | 37.45 | 0.00 | 0.00% | 41 | 2 | 50.78% |
| LLY240426P00770000 | 4/25/2024 2:35 PM | 770 | 48.05 | 33.40 | 39.90 | 0.00 | 0.00% | 1 | 5 | 96.58% |
| LLY240426P00772500 | 4/24/2024 7:56 PM | 772.5 | 44.00 | 35.00 | 42.25 | 0.00 | 0.00% | 120 | 0 | 99.07% |
| LLY240426P00775000 | 4/26/2024 4:36 PM | 775 | 40.71 | 38.45 | 44.15 | 1.21 | 3.06% | 2 | 7 | 96.41% |
| LLY240426P00780000 | 4/26/2024 5:17 PM | 780 | 44.72 | 43.15 | 49.35 | -0.79 | -1.74% | 6 | 49 | 106.27% |
| LLY240426P00782500 | 4/17/2024 7:47 PM | 782.5 | 34.77 | 46.25 | 51.65 | 0.00 | 0.00% | - | 0 | 107.59% |
| LLY240426P00785000 | 4/17/2024 4:55 PM | 785 | 40.65 | 47.60 | 54.80 | 0.00 | 0.00% | 8 | 0 | 118.97% |
| LLY240426P00790000 | 4/22/2024 5:04 PM | 790 | 55.28 | 53.15 | 59.75 | 0.00 | 0.00% | 4 | 0 | 125.81% |
| LLY240426P00795000 | 4/16/2024 1:45 PM | 795 | 48.00 | 58.95 | 64.25 | 0.00 | 0.00% | 6 | 0 | 67.97% |
| LLY240426P00800000 | 4/24/2024 6:47 PM | 800 | 68.85 | 62.65 | 69.75 | 0.00 | 0.00% | 6 | 0 | 140.11% |
| LLY240426P00805000 | 4/10/2024 6:58 PM | 805 | 49.48 | 68.80 | 74.15 | 0.00 | 0.00% | 1 | 0 | 138.94% |
| LLY240426P00820000 | 4/15/2024 3:27 PM | 820 | 59.16 | 83.85 | 88.60 | 0.00 | 0.00% | 1 | 0 | 149.56% |
| LLY240426P00825000 | 4/4/2024 5:38 PM | 825 | 53.45 | 88.75 | 94.90 | 0.00 | 0.00% | 2 | 0 | 109.77% |
Related Tickers
MRK Merck & Co., Inc.
131.20
+0.37%
ABBV AbbVie Inc.
159.62
-4.58%
PFE Pfizer Inc.
25.40
+0.55%
JNJ Johnson & Johnson
146.14
-0.46%
BMY Bristol-Myers Squibb Company
44.85
+0.34%
AMGN Amgen Inc.
269.98
+0.22%
BIIB Biogen Inc.
208.90
+3.18%
AZN AstraZeneca PLC
75.17
+0.19%
GILD Gilead Sciences, Inc.
65.42
+0.23%
NVS Novartis AG
97.44
-1.64%