NYSE - Delayed Quote • USD
Eli Lilly and Company (LLY)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503C00490000 | 4/26/2024 3:58 PM | 490 | 246.58 | 240.50 | 246.70 | -14.56 | -5.58% | 1 | 10 | 107.23% |
| LLY240503C00600000 | 4/2/2024 2:42 PM | 600 | 160.00 | 131.45 | 136.95 | 0.00 | 0.00% | - | 1 | 74.88% |
| LLY240503C00635000 | 4/4/2024 3:23 PM | 635 | 142.25 | 96.85 | 102.50 | 0.00 | 0.00% | 1 | 1 | 62.43% |
| LLY240503C00640000 | 4/9/2024 1:53 PM | 640 | 129.00 | 91.75 | 97.50 | 0.00 | 0.00% | 2 | 2 | 59.11% |
| LLY240503C00650000 | 4/26/2024 2:41 PM | 650 | 84.40 | 82.55 | 87.30 | -24.23 | -22.31% | 15 | 1 | 56.37% |
| LLY240503C00670000 | 4/26/2024 6:43 PM | 670 | 68.29 | 63.60 | 68.85 | 12.57 | 22.56% | 2 | 5 | 53.13% |
| LLY240503C00675000 | 4/26/2024 5:39 PM | 675 | 64.81 | 59.05 | 63.65 | 9.16 | 16.46% | 9 | 3 | 50.57% |
| LLY240503C00685000 | 4/25/2024 2:55 PM | 685 | 44.65 | 50.90 | 54.85 | 0.00 | 0.00% | 3 | 8 | 50.76% |
| LLY240503C00690000 | 4/26/2024 1:52 PM | 690 | 51.50 | 46.25 | 50.50 | 11.21 | 27.82% | 8 | 8 | 56.78% |
| LLY240503C00700000 | 4/26/2024 7:17 PM | 700 | 42.82 | 39.85 | 43.90 | 7.32 | 20.62% | 143 | 26 | 53.06% |
| LLY240503C00705000 | 4/25/2024 2:41 PM | 705 | 29.45 | 36.35 | 40.20 | 0.00 | 0.00% | 6 | 10 | 52.90% |
| LLY240503C00710000 | 4/26/2024 3:35 PM | 710 | 37.14 | 32.15 | 36.70 | 7.89 | 26.97% | 3 | 20 | 51.59% |
| LLY240503C00720000 | 4/26/2024 7:02 PM | 720 | 28.50 | 26.25 | 30.20 | 4.80 | 20.25% | 17 | 43 | 51.75% |
| LLY240503C00725000 | 4/26/2024 7:59 PM | 725 | 25.35 | 24.10 | 26.40 | 4.05 | 19.01% | 97 | 106 | 51.43% |
| LLY240503C00730000 | 4/26/2024 7:59 PM | 730 | 23.00 | 20.95 | 24.00 | 4.94 | 27.35% | 460 | 235 | 51.14% |
| LLY240503C00735000 | 4/26/2024 7:58 PM | 735 | 20.30 | 19.90 | 20.90 | 3.35 | 19.76% | 138 | 159 | 52.11% |
| LLY240503C00740000 | 4/26/2024 7:55 PM | 740 | 17.95 | 16.30 | 18.80 | 3.88 | 27.58% | 172 | 161 | 50.70% |
| LLY240503C00745000 | 4/26/2024 7:24 PM | 745 | 16.10 | 15.35 | 17.00 | 3.75 | 30.36% | 46 | 114 | 52.48% |
| LLY240503C00750000 | 4/26/2024 7:58 PM | 750 | 14.05 | 12.45 | 15.15 | 2.95 | 26.58% | 248 | 809 | 51.31% |
| LLY240503C00752500 | 4/26/2024 5:29 PM | 752.5 | 14.45 | 12.65 | 15.15 | 4.13 | 40.02% | 8 | 59 | 53.88% |
| LLY240503C00755000 | 4/26/2024 7:34 PM | 755 | 12.35 | 10.70 | 12.75 | 2.85 | 30.00% | 54 | 70 | 50.41% |
| LLY240503C00757500 | 4/26/2024 7:50 PM | 757.5 | 11.55 | 9.65 | 13.10 | 3.05 | 35.88% | 133 | 237 | 51.61% |
| LLY240503C00760000 | 4/26/2024 7:59 PM | 760 | 10.80 | 9.25 | 11.35 | 2.40 | 28.57% | 226 | 536 | 50.75% |
| LLY240503C00762500 | 4/26/2024 6:46 PM | 762.5 | 10.80 | 9.60 | 11.60 | 3.15 | 41.18% | 10 | 40 | 53.60% |
| LLY240503C00765000 | 4/26/2024 7:59 PM | 765 | 9.40 | 8.80 | 10.00 | 2.34 | 33.14% | 179 | 202 | 52.17% |
| LLY240503C00767500 | 4/26/2024 7:54 PM | 767.5 | 8.75 | 7.70 | 8.95 | 2.50 | 40.00% | 74 | 67 | 50.93% |
| LLY240503C00770000 | 4/26/2024 7:59 PM | 770 | 8.05 | 7.70 | 8.45 | 1.89 | 30.68% | 410 | 341 | 52.00% |
| LLY240503C00772500 | 4/26/2024 6:42 PM | 772.5 | 8.31 | 5.85 | 7.80 | 2.81 | 51.09% | 26 | 26 | 52.95% |
| LLY240503C00775000 | 4/26/2024 7:41 PM | 775 | 7.00 | 6.65 | 7.20 | 1.88 | 36.72% | 89 | 316 | 51.93% |
| LLY240503C00777500 | 4/26/2024 7:03 PM | 777.5 | 6.36 | 5.60 | 6.70 | 1.61 | 33.89% | 8 | 24 | 51.05% |
| LLY240503C00780000 | 4/26/2024 7:57 PM | 780 | 5.93 | 5.15 | 6.15 | 1.48 | 33.26% | 238 | 555 | 50.95% |
| LLY240503C00782500 | 4/26/2024 7:33 PM | 782.5 | 5.50 | 4.75 | 5.75 | 1.50 | 37.50% | 7 | 34 | 51.10% |
| LLY240503C00785000 | 4/26/2024 7:53 PM | 785 | 5.00 | 3.90 | 5.20 | 1.50 | 42.86% | 51 | 311 | 50.01% |
| LLY240503C00790000 | 4/26/2024 7:45 PM | 790 | 4.25 | 3.75 | 4.50 | 1.29 | 43.58% | 109 | 224 | 51.25% |
| LLY240503C00795000 | 4/26/2024 7:59 PM | 795 | 3.80 | 3.10 | 3.80 | 1.27 | 50.20% | 42 | 48 | 51.15% |
| LLY240503C00800000 | 4/26/2024 7:59 PM | 800 | 3.15 | 2.67 | 3.20 | 0.83 | 35.78% | 344 | 611 | 51.37% |
| LLY240503C00805000 | 4/26/2024 6:39 PM | 805 | 2.87 | 2.30 | 2.97 | 1.17 | 68.82% | 38 | 91 | 52.38% |
| LLY240503C00810000 | 4/26/2024 7:56 PM | 810 | 2.15 | 2.09 | 2.40 | 0.48 | 28.74% | 773 | 171 | 52.64% |
| LLY240503C00815000 | 4/26/2024 7:44 PM | 815 | 1.50 | 0.83 | 2.75 | 0.28 | 22.95% | 26 | 148 | 52.11% |
| LLY240503C00820000 | 4/26/2024 7:58 PM | 820 | 1.70 | 1.40 | 1.68 | 0.64 | 60.38% | 587 | 82 | 52.56% |
| LLY240503C00825000 | 4/26/2024 7:45 PM | 825 | 1.38 | 0.88 | 1.52 | 0.25 | 22.12% | 95 | 365 | 51.95% |
| LLY240503C00830000 | 4/26/2024 7:20 PM | 830 | 1.12 | 1.00 | 1.55 | 0.22 | 24.44% | 43 | 29 | 54.71% |
| LLY240503C00835000 | 4/26/2024 7:59 PM | 835 | 0.90 | 0.71 | 1.12 | 0.10 | 12.50% | 42 | 131 | 53.24% |
| LLY240503C00840000 | 4/26/2024 7:59 PM | 840 | 0.82 | 0.34 | 0.84 | -0.26 | -24.07% | 26 | 42 | 51.12% |
| LLY240503C00845000 | 4/26/2024 6:56 PM | 845 | 0.65 | 0.27 | 4.40 | -0.95 | -59.38% | 18 | 15 | 69.23% |
| LLY240503C00850000 | 4/26/2024 7:59 PM | 850 | 0.55 | 0.45 | 0.85 | -0.05 | -8.33% | 59 | 111 | 55.64% |
| LLY240503C00860000 | 4/26/2024 5:35 PM | 860 | 0.50 | 0.35 | 0.50 | -0.05 | -9.09% | 30 | 32 | 55.42% |
| LLY240503C00865000 | 4/24/2024 7:22 PM | 865 | 0.41 | 0.13 | 1.09 | 0.00 | 0.00% | 1 | 5 | 60.40% |
| LLY240503C00870000 | 4/26/2024 5:13 PM | 870 | 0.45 | 0.11 | 0.96 | 0.13 | 40.62% | 16 | 29 | 60.86% |
| LLY240503C00875000 | 4/26/2024 7:59 PM | 875 | 0.23 | 0.10 | 0.24 | -1.89 | -89.15% | 12 | 6 | 53.47% |
| LLY240503C00880000 | 4/26/2024 3:11 PM | 880 | 0.40 | 0.08 | 1.20 | 0.13 | 48.15% | 7 | 25 | 66.06% |
| LLY240503C00885000 | 4/25/2024 2:57 PM | 885 | 0.28 | 0.07 | 1.34 | 0.00 | 0.00% | 1 | 2 | 68.80% |
| LLY240503C00890000 | 4/11/2024 7:50 PM | 890 | 2.05 | 0.06 | 0.46 | 0.00 | 0.00% | 3 | 12 | 61.08% |
| LLY240503C00900000 | 4/26/2024 7:34 PM | 900 | 0.06 | 0.04 | 0.10 | -0.26 | -81.25% | 217 | 100 | 55.08% |
| LLY240503C00910000 | 4/16/2024 7:07 PM | 910 | 0.71 | 0.01 | 0.13 | 0.00 | 0.00% | 2 | 14 | 57.81% |
| LLY240503C00920000 | 4/26/2024 7:48 PM | 920 | 0.04 | 0.00 | 0.11 | -0.46 | -92.00% | 158 | 17 | 58.98% |
| LLY240503C00930000 | 4/11/2024 4:09 PM | 930 | 1.02 | 0.00 | 0.39 | 0.00 | 0.00% | 3 | 11 | 70.31% |
| LLY240503C00940000 | 4/23/2024 7:58 PM | 940 | 0.20 | 0.00 | 0.37 | 0.00 | 0.00% | 18 | 23 | 72.56% |
| LLY240503C00950000 | 4/26/2024 7:57 PM | 950 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 14 | 3 | 78.03% |
| LLY240503C00960000 | 4/3/2024 2:13 PM | 960 | 1.77 | 0.00 | 0.15 | 0.00 | 0.00% | 35 | 14 | 70.70% |
| LLY240503C00970000 | 4/25/2024 6:12 PM | 970 | 0.03 | 0.00 | 0.36 | 0.00 | 0.00% | 2 | 4 | 80.27% |
| LLY240503C00980000 | 4/9/2024 1:30 PM | 980 | 1.25 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 2 | 95.56% |
| LLY240503C00990000 | 3/26/2024 5:32 PM | 990 | 1.60 | 0.00 | 0.87 | 0.00 | 0.00% | 6 | 2 | 94.97% |
| LLY240503C01000000 | 4/19/2024 2:23 PM | 1000 | 0.24 | 0.00 | 0.52 | 0.00 | 0.00% | 10 | 103 | 91.65% |
| LLY240503C01020000 | 3/27/2024 2:13 PM | 1020 | 0.82 | 0.00 | 1.12 | 0.00 | 0.00% | 2 | 0 | 106.45% |
| LLY240503C01060000 | 4/26/2024 7:19 PM | 1060 | 0.06 | 0.00 | 0.52 | -0.04 | -40.00% | 6 | 11 | 106.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY240503P00390000 | 4/12/2024 5:31 PM | 390 | 0.19 | 0.00 | 1.12 | 0.00 | 0.00% | 1 | 151 | 199.61% |
| LLY240503P00520000 | 4/19/2024 5:16 PM | 520 | 0.16 | 0.00 | 1.13 | 0.00 | 0.00% | 1 | 1 | 115.82% |
| LLY240503P00530000 | 4/26/2024 3:13 PM | 530 | 0.10 | 0.00 | 0.15 | -0.47 | -82.46% | 1 | 4 | 86.33% |
| LLY240503P00600000 | 4/26/2024 3:11 PM | 600 | 0.11 | 0.04 | 0.25 | -0.21 | -65.62% | 7 | 58 | 60.16% |
| LLY240503P00605000 | 4/16/2024 7:07 PM | 605 | 0.26 | 0.06 | 0.26 | -0.40 | -60.61% | 5 | 28 | 58.59% |
| LLY240503P00610000 | 4/26/2024 6:00 PM | 610 | 0.15 | 0.07 | 0.67 | -0.29 | -65.91% | 1 | 25 | 63.18% |
| LLY240503P00615000 | 4/23/2024 2:35 PM | 615 | 0.72 | 0.10 | 0.85 | 0.00 | 0.00% | 20 | 22 | 63.09% |
| LLY240503P00620000 | 4/26/2024 7:53 PM | 620 | 0.25 | 0.25 | 0.40 | -0.55 | -68.75% | 27 | 54 | 57.23% |
| LLY240503P00625000 | 4/26/2024 7:44 PM | 625 | 0.21 | 0.17 | 0.74 | -0.75 | -78.12% | 7 | 33 | 57.72% |
| LLY240503P00630000 | 4/26/2024 7:47 PM | 630 | 0.46 | 0.21 | 0.81 | -0.42 | -47.73% | 36 | 160 | 56.25% |
| LLY240503P00635000 | 4/26/2024 7:53 PM | 635 | 0.59 | 0.29 | 0.73 | -0.91 | -60.67% | 8 | 45 | 53.76% |
| LLY240503P00640000 | 4/26/2024 7:14 PM | 640 | 0.75 | 0.35 | 0.90 | -0.55 | -42.31% | 55 | 70 | 53.08% |
| LLY240503P00645000 | 4/26/2024 7:58 PM | 645 | 0.90 | 0.72 | 1.23 | -0.63 | -41.18% | 133 | 58 | 54.88% |
| LLY240503P00650000 | 4/26/2024 7:34 PM | 650 | 1.06 | 0.91 | 1.19 | -0.52 | -32.91% | 69 | 94 | 52.97% |
| LLY240503P00655000 | 4/26/2024 7:57 PM | 655 | 1.42 | 1.02 | 1.75 | -0.84 | -37.17% | 26 | 23 | 53.28% |
| LLY240503P00660000 | 4/26/2024 7:57 PM | 660 | 1.67 | 1.60 | 1.85 | -1.08 | -39.27% | 80 | 66 | 53.05% |
| LLY240503P00665000 | 4/26/2024 7:58 PM | 665 | 2.08 | 1.80 | 2.60 | -1.20 | -36.59% | 115 | 65 | 53.25% |
| LLY240503P00670000 | 4/26/2024 7:37 PM | 670 | 2.60 | 2.29 | 3.20 | -1.30 | -33.33% | 95 | 135 | 53.30% |
| LLY240503P00675000 | 4/26/2024 7:59 PM | 675 | 3.20 | 2.79 | 3.60 | -1.62 | -33.61% | 98 | 299 | 52.38% |
| LLY240503P00680000 | 4/26/2024 7:59 PM | 680 | 3.75 | 3.65 | 4.30 | -2.10 | -35.90% | 51 | 256 | 52.62% |
| LLY240503P00685000 | 4/26/2024 6:48 PM | 685 | 4.65 | 3.90 | 5.35 | -2.20 | -32.12% | 13 | 79 | 51.82% |
| LLY240503P00690000 | 4/26/2024 7:58 PM | 690 | 5.55 | 5.30 | 6.45 | -2.05 | -26.97% | 81 | 188 | 52.85% |
| LLY240503P00695000 | 4/26/2024 7:44 PM | 695 | 6.55 | 6.05 | 7.50 | -2.60 | -28.42% | 14 | 66 | 52.07% |
| LLY240503P00700000 | 4/26/2024 7:47 PM | 700 | 8.00 | 7.65 | 8.40 | -3.00 | -27.27% | 250 | 841 | 52.01% |
| LLY240503P00705000 | 4/26/2024 7:51 PM | 705 | 9.54 | 8.90 | 10.25 | -2.96 | -23.68% | 47 | 262 | 52.35% |
| LLY240503P00710000 | 4/26/2024 7:51 PM | 710 | 11.70 | 10.40 | 14.10 | -3.07 | -20.79% | 173 | 165 | 55.29% |
| LLY240503P00715000 | 4/26/2024 7:41 PM | 715 | 12.45 | 12.15 | 13.50 | -3.70 | -22.91% | 33 | 222 | 51.95% |
| LLY240503P00720000 | 4/26/2024 7:55 PM | 720 | 14.60 | 14.15 | 16.75 | -4.17 | -22.22% | 77 | 181 | 53.65% |
| LLY240503P00725000 | 4/26/2024 7:52 PM | 725 | 16.80 | 16.30 | 17.50 | -4.50 | -21.13% | 61 | 476 | 51.84% |
| LLY240503P00730000 | 4/26/2024 7:53 PM | 730 | 19.31 | 17.50 | 20.20 | -4.52 | -18.97% | 79 | 223 | 50.86% |
| LLY240503P00735000 | 4/26/2024 7:57 PM | 735 | 21.60 | 21.35 | 22.05 | -5.55 | -20.44% | 189 | 153 | 51.65% |
| LLY240503P00740000 | 4/26/2024 6:39 PM | 740 | 24.38 | 23.70 | 25.60 | -4.57 | -15.79% | 56 | 126 | 52.22% |
| LLY240503P00745000 | 4/26/2024 7:46 PM | 745 | 26.60 | 26.20 | 29.30 | -4.53 | -14.55% | 51 | 322 | 52.70% |
| LLY240503P00750000 | 4/26/2024 7:55 PM | 750 | 30.12 | 28.80 | 32.75 | -4.34 | -12.59% | 65 | 80 | 52.56% |
| LLY240503P00752500 | 4/26/2024 3:14 PM | 752.5 | 32.67 | 30.65 | 33.45 | 0.42 | 1.30% | 4 | 33 | 51.70% |
| LLY240503P00755000 | 4/26/2024 7:28 PM | 755 | 33.17 | 30.10 | 36.85 | -6.90 | -17.22% | 15 | 68 | 51.10% |
| LLY240503P00757500 | 4/26/2024 5:26 PM | 757.5 | 34.05 | 33.65 | 39.10 | -3.95 | -10.39% | 4 | 15 | 54.32% |
| LLY240503P00760000 | 4/26/2024 5:46 PM | 760 | 35.30 | 35.55 | 38.05 | -11.37 | -24.36% | 50 | 76 | 50.78% |
| LLY240503P00762500 | 4/26/2024 6:12 PM | 762.5 | 37.15 | 36.75 | 43.00 | -10.72 | -22.39% | 3 | 4 | 54.39% |
| LLY240503P00765000 | 4/26/2024 5:51 PM | 765 | 38.85 | 39.40 | 43.55 | -3.71 | -8.72% | 3 | 25 | 53.85% |
| LLY240503P00767500 | 4/25/2024 2:08 PM | 767.5 | 48.72 | 40.70 | 47.00 | 0.00 | 0.00% | 2 | 6 | 55.41% |
| LLY240503P00770000 | 4/22/2024 5:52 PM | 770 | 46.55 | 43.00 | 45.45 | 4.20 | 9.92% | 5 | 46 | 50.98% |
| LLY240503P00775000 | 4/26/2024 6:50 PM | 775 | 47.60 | 46.90 | 50.15 | -5.75 | -10.78% | 2 | 27 | 52.28% |
| LLY240503P00777500 | 4/19/2024 6:41 PM | 777.5 | 60.10 | 48.10 | 54.25 | 0.00 | 0.00% | 1 | 1 | 54.46% |
| LLY240503P00780000 | 4/26/2024 5:17 PM | 780 | 50.91 | 49.50 | 53.80 | -8.59 | -14.44% | 6 | 30 | 56.55% |
| LLY240503P00785000 | 4/5/2024 2:28 PM | 785 | 36.43 | 53.95 | 61.00 | 0.00 | 0.00% | 1 | 1 | 55.30% |
| LLY240503P00790000 | 4/25/2024 3:52 PM | 790 | 69.02 | 58.15 | 61.75 | 0.00 | 0.00% | 2 | 6 | 55.72% |
| LLY240503P00795000 | 4/15/2024 2:00 PM | 795 | 43.70 | 62.55 | 66.80 | 0.00 | 0.00% | 4 | 6 | 58.87% |
| LLY240503P00800000 | 4/26/2024 2:00 PM | 800 | 72.50 | 66.85 | 73.50 | -3.52 | -4.63% | 3 | 32 | 54.93% |
| LLY240503P00805000 | 4/8/2024 7:45 PM | 805 | 44.45 | 72.35 | 77.75 | 0.00 | 0.00% | - | 0 | 57.02% |
| LLY240503P00810000 | 4/16/2024 4:09 PM | 810 | 69.45 | 76.20 | 81.85 | 0.00 | 0.00% | - | 3 | 54.32% |
| LLY240503P00815000 | 3/28/2024 2:21 PM | 815 | 44.55 | 80.85 | 85.80 | 0.00 | 0.00% | 4 | 3 | 52.42% |
| LLY240503P00820000 | 4/19/2024 2:20 PM | 820 | 85.83 | 84.50 | 91.00 | 0.00 | 0.00% | 8 | 18 | 50.35% |
| LLY240503P00830000 | 3/28/2024 1:46 PM | 830 | 55.45 | 95.15 | 101.60 | 0.00 | 0.00% | 1 | 1 | 59.52% |
| LLY240503P00840000 | 4/19/2024 2:20 PM | 840 | 104.70 | 103.20 | 110.40 | 0.00 | 0.00% | 4 | 9 | 76.30% |
| LLY240503P00845000 | 3/28/2024 1:46 PM | 845 | 66.20 | 109.20 | 115.05 | 0.00 | 0.00% | 3 | 2 | 53.61% |
| LLY240503P00880000 | 4/8/2024 4:23 PM | 880 | 106.79 | 143.70 | 150.00 | 0.00 | 0.00% | - | 0 | 60.64% |
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%
AZN AstraZeneca PLC
75.17
+0.19%
BIIB Biogen Inc.
208.90
+3.18%
GILD Gilead Sciences, Inc.
65.42
+0.23%
NVS Novartis AG
97.44
-1.64%