Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,939.59 +954.02 (+1.42%) CMC Crypto 200
1,373.44 +42.83 (+3.22%)
Eli Lilly and Company (LLY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221C00450000 | 2024-05-31 9:49AM EDT | 450.00 | 388.79 | 466.20 | 476.00 | 0.00 | - | 2 | 2 | 145.45% |
| LLY250221C00480000 | 2024-06-13 10:32AM EDT | 480.00 | 415.03 | 479.00 | 488.00 | 0.00 | - | 2 | 0 | 164.07% |
| LLY250221C00500000 | 2024-07-18 10:38AM EDT | 500.00 | 390.54 | 318.00 | 326.40 | 0.00 | - | 1 | 3 | 56.05% |
| LLY250221C00530000 | 2024-06-07 12:38PM EDT | 530.00 | 346.90 | 398.00 | 407.00 | 0.00 | - | 1 | 1 | 125.48% |
| LLY250221C00550000 | 2024-07-05 3:08PM EDT | 550.00 | 384.45 | 272.85 | 280.10 | 0.00 | - | 1 | 1 | 50.97% |
| LLY250221C00640000 | 2024-07-03 11:01AM EDT | 640.00 | 282.68 | 197.30 | 203.40 | 0.00 | - | 1 | 1 | 46.33% |
| LLY250221C00650000 | 2024-07-16 11:28AM EDT | 650.00 | 325.90 | 189.55 | 195.30 | 0.00 | - | 2 | 17 | 45.57% |
| LLY250221C00660000 | 2024-07-01 9:48AM EDT | 660.00 | 279.20 | 181.90 | 188.50 | 0.00 | - | 2 | 3 | 45.48% |
| LLY250221C00670000 | 2024-07-12 3:10PM EDT | 670.00 | 305.53 | 173.20 | 181.00 | 0.00 | - | 4 | 4 | 44.94% |
| LLY250221C00680000 | 2024-07-10 10:06AM EDT | 680.00 | 287.85 | 166.80 | 173.60 | 0.00 | - | 8 | 23 | 44.41% |
| LLY250221C00700000 | 2024-07-26 3:52PM EDT | 700.00 | 154.00 | 152.65 | 158.75 | -45.18 | -22.68% | 1 | 70 | 43.15% |
| LLY250221C00710000 | 2024-07-25 3:09PM EDT | 710.00 | 154.75 | 145.80 | 152.75 | 0.00 | - | - | - | 43.12% |
| LLY250221C00720000 | 2024-07-25 11:11AM EDT | 720.00 | 163.21 | 138.85 | 145.70 | 0.00 | - | 2 | 4 | 42.53% |
| LLY250221C00730000 | 2024-07-09 3:24PM EDT | 730.00 | 239.30 | 131.00 | 138.45 | 0.00 | - | 13 | 1 | 41.80% |
| LLY250221C00740000 | 2024-07-25 10:01AM EDT | 740.00 | 143.75 | 126.10 | 133.85 | 0.00 | - | - | - | 42.20% |
| LLY250221C00750000 | 2024-07-25 2:34PM EDT | 750.00 | 131.53 | 120.00 | 126.55 | 0.00 | - | 1 | 21 | 41.33% |
| LLY250221C00760000 | 2024-07-18 11:38AM EDT | 760.00 | 148.65 | 113.90 | 120.25 | 0.00 | - | 1 | 12 | 40.84% |
| LLY250221C00770000 | 2024-06-05 11:47AM EDT | 770.00 | 133.40 | 190.00 | 196.95 | 0.00 | - | 2 | 44 | 74.71% |
| LLY250221C00780000 | 2024-07-25 2:34PM EDT | 780.00 | 113.74 | 103.10 | 108.50 | 0.00 | - | 1 | 16 | 40.06% |
| LLY250221C00790000 | 2024-07-19 9:48AM EDT | 790.00 | 152.00 | 96.90 | 104.90 | 0.00 | - | 1 | 46 | 40.53% |
| LLY250221C00800000 | 2024-07-25 12:40PM EDT | 800.00 | 105.09 | 92.50 | 98.80 | 0.00 | - | 4 | 52 | 39.88% |
| LLY250221C00810000 | 2024-06-28 2:51PM EDT | 810.00 | 89.14 | 87.55 | 92.50 | -70.91 | -44.30% | 2 | 18 | 39.09% |
| LLY250221C00820000 | 2024-07-26 3:16PM EDT | 820.00 | 84.34 | 83.05 | 88.55 | -11.46 | -11.96% | 2 | 27 | 39.21% |
| LLY250221C00830000 | 2024-07-25 10:22AM EDT | 830.00 | 90.00 | 78.20 | 84.10 | 0.00 | - | 1 | 64 | 39.06% |
| LLY250221C00840000 | 2024-07-25 2:49PM EDT | 840.00 | 82.14 | 74.10 | 78.30 | 0.00 | - | 4 | 47 | 38.29% |
| LLY250221C00850000 | 2024-07-25 3:22PM EDT | 850.00 | 78.45 | 69.70 | 74.25 | 0.00 | - | 11 | 35 | 38.17% |
| LLY250221C00860000 | 2024-07-25 2:22PM EDT | 860.00 | 74.84 | 64.70 | 71.70 | 0.00 | - | 6 | 20 | 38.61% |
| LLY250221C00870000 | 2024-07-25 1:34PM EDT | 870.00 | 72.85 | 61.95 | 66.00 | 0.00 | - | 4 | 30 | 37.69% |
| LLY250221C00880000 | 2024-07-25 3:20PM EDT | 880.00 | 66.15 | 58.50 | 62.15 | 0.00 | - | 8 | 33 | 37.46% |
| LLY250221C00890000 | 2024-07-26 10:20AM EDT | 890.00 | 63.18 | 54.80 | 60.60 | +1.43 | +2.32% | 1 | 12 | 38.14% |
| LLY250221C00900000 | 2024-07-26 2:04PM EDT | 900.00 | 57.00 | 51.65 | 56.40 | -2.50 | -4.20% | 4 | 66 | 37.65% |
| LLY250221C00910000 | 2024-07-25 10:48AM EDT | 910.00 | 56.64 | 48.55 | 53.95 | 0.00 | - | 1 | 11 | 37.84% |
| LLY250221C00920000 | 2024-07-26 11:55AM EDT | 920.00 | 51.60 | 45.55 | 50.10 | -21.82 | -29.72% | 1 | 25 | 37.38% |
| LLY250221C00930000 | 2024-07-25 3:27PM EDT | 930.00 | 50.00 | 42.15 | 45.90 | 0.00 | - | 2 | 11 | 36.69% |
| LLY250221C00940000 | 2024-07-17 3:21PM EDT | 940.00 | 87.30 | 39.25 | 44.60 | 0.00 | - | 19 | 30 | 37.22% |
| LLY250221C00950000 | 2024-07-25 2:07PM EDT | 950.00 | 43.70 | 37.75 | 43.20 | 0.00 | - | 16 | 122 | 37.67% |
| LLY250221C00960000 | 2024-07-26 2:53PM EDT | 960.00 | 37.50 | 34.85 | 38.20 | -5.95 | -13.69% | 1 | 101 | 36.41% |
| LLY250221C00970000 | 2024-07-18 3:13PM EDT | 970.00 | 49.48 | 32.35 | 35.90 | 0.00 | - | 1 | 10 | 36.33% |
| LLY250221C00980000 | 2024-07-25 3:27PM EDT | 980.00 | 36.94 | 30.80 | 33.40 | 0.00 | - | 53 | 74 | 36.10% |
| LLY250221C00990000 | 2024-07-25 12:05PM EDT | 990.00 | 37.96 | 28.35 | 31.55 | 0.00 | - | 3 | 14 | 36.13% |
| LLY250221C01000000 | 2024-07-26 10:12AM EDT | 1,000.00 | 28.00 | 26.45 | 30.85 | -4.40 | -13.58% | 3 | 61 | 36.69% |
| LLY250221C01020000 | 2024-07-11 9:30AM EDT | 1,020.00 | 68.30 | 22.75 | 25.75 | 0.00 | - | 1 | 17 | 35.78% |
| LLY250221C01040000 | 2024-07-12 10:13AM EDT | 1,040.00 | 64.65 | 18.95 | 24.35 | 0.00 | - | 1 | 2 | 36.66% |
| LLY250221C01060000 | 2024-07-25 1:25PM EDT | 1,060.00 | 21.75 | 17.45 | 22.60 | 0.00 | - | 2 | 11 | 37.23% |
| LLY250221C01080000 | 2024-07-19 3:12PM EDT | 1,080.00 | 28.65 | 14.85 | 18.00 | 0.00 | - | 1 | 3 | 35.91% |
| LLY250221C01100000 | 2024-07-26 11:12AM EDT | 1,100.00 | 16.10 | 12.75 | 15.85 | -2.00 | -11.05% | 1 | 39 | 35.88% |
| LLY250221C01120000 | 2024-07-19 11:50AM EDT | 1,120.00 | 22.64 | 10.95 | 13.65 | 0.00 | - | 1 | 15 | 35.65% |
| LLY250221C01140000 | 2024-07-03 9:55AM EDT | 1,140.00 | 30.85 | 8.55 | 13.35 | 0.00 | - | 2 | 5 | 36.69% |
| LLY250221C01160000 | 2024-07-03 9:55AM EDT | 1,160.00 | 27.40 | 7.45 | 11.90 | 0.00 | - | 2 | 3 | 36.78% |
| LLY250221C01180000 | 2024-07-25 10:37AM EDT | 1,180.00 | 9.90 | 7.05 | 9.55 | 0.00 | - | 1 | 438 | 35.91% |
| LLY250221C01200000 | 2024-07-02 10:50AM EDT | 1,200.00 | 19.00 | 5.45 | 9.95 | 0.00 | - | 1 | 110 | 37.40% |
| LLY250221C01220000 | 2024-07-22 10:02AM EDT | 1,220.00 | 12.00 | 4.30 | 9.15 | 0.00 | - | 1 | 2 | 37.73% |
| LLY250221C01240000 | 2024-07-25 10:22AM EDT | 1,240.00 | 2.79 | 2.98 | 7.10 | 0.00 | - | 2 | 2 | 36.64% |
| LLY250221C01260000 | 2024-07-25 10:33AM EDT | 1,260.00 | 6.35 | 2.52 | 6.85 | 0.00 | - | - | - | 37.35% |
| LLY250221C01280000 | 2024-07-02 12:06PM EDT | 1,280.00 | 11.20 | 1.42 | 7.40 | 0.00 | - | 1 | 19 | 38.95% |
| LLY250221C01300000 | 2024-07-18 10:58AM EDT | 1,300.00 | 8.00 | 1.46 | 6.90 | 0.00 | - | 1 | 26 | 39.33% |
| LLY250221C01320000 | 2024-07-12 2:54PM EDT | 1,320.00 | 12.75 | 1.26 | 6.45 | 0.00 | - | 1 | 7 | 39.70% |
| LLY250221C01340000 | 2024-07-24 10:53AM EDT | 1,340.00 | 4.60 | 1.08 | 6.05 | 0.00 | - | 1 | 3 | 40.09% |
| LLY250221C01360000 | 2024-07-18 1:01PM EDT | 1,360.00 | 6.00 | 0.92 | 5.70 | 0.00 | - | 1 | 1 | 40.49% |
| LLY250221C01380000 | 2024-07-19 11:34AM EDT | 1,380.00 | 4.90 | 0.78 | 5.40 | 0.00 | - | 1 | 157 | 40.92% |
| LLY250221C01440000 | 2024-07-26 11:15AM EDT | 1,440.00 | 1.66 | 1.25 | 4.75 | -1.85 | -52.71% | 2 | 5 | 42.36% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY250221P00380000 | 2024-07-22 3:43PM EDT | 380.00 | 0.64 | 0.20 | 1.84 | 0.00 | - | 2 | 10 | 49.91% |
| LLY250221P00390000 | 2024-07-19 3:11PM EDT | 390.00 | 0.92 | 0.01 | 4.30 | 0.00 | - | 2 | 5 | 56.19% |
| LLY250221P00400000 | 2024-05-14 3:48PM EDT | 400.00 | 1.93 | 0.01 | 5.05 | 0.00 | - | 20 | 14 | 56.24% |
| LLY250221P00450000 | 2024-07-18 12:08PM EDT | 450.00 | 2.50 | 0.90 | 5.25 | 0.00 | - | 1 | 1 | 48.35% |
| LLY250221P00460000 | 2024-07-19 9:32AM EDT | 460.00 | 2.16 | 1.04 | 5.60 | 0.00 | - | 1 | 1 | 47.44% |
| LLY250221P00470000 | 2024-05-30 9:42AM EDT | 470.00 | 2.95 | 0.06 | 5.50 | 0.00 | - | 2 | 2 | 45.71% |
| LLY250221P00500000 | 2024-07-09 3:48PM EDT | 500.00 | 1.31 | 1.78 | 7.55 | 0.00 | - | - | 10 | 44.42% |
| LLY250221P00540000 | 2024-07-18 12:01PM EDT | 540.00 | 4.98 | 5.05 | 10.15 | 0.00 | - | 1 | 1 | 41.62% |
| LLY250221P00570000 | 2024-05-31 1:49PM EDT | 570.00 | 7.88 | 0.02 | 7.80 | 0.00 | - | 10 | 10 | 34.59% |
| LLY250221P00580000 | 2024-06-05 12:58PM EDT | 580.00 | 7.60 | 0.25 | 8.10 | 0.00 | - | - | 10 | 33.55% |
| LLY250221P00590000 | 2024-07-18 10:20AM EDT | 590.00 | 5.49 | 10.75 | 12.90 | 0.00 | - | 1 | 3 | 36.88% |
| LLY250221P00600000 | 2024-07-26 11:34AM EDT | 600.00 | 11.50 | 12.05 | 14.10 | +1.77 | +18.19% | 2 | 22 | 36.43% |
| LLY250221P00610000 | 2024-07-03 9:30AM EDT | 610.00 | 5.50 | 13.15 | 15.50 | 0.00 | - | - | 1 | 36.07% |
| LLY250221P00620000 | 2024-07-26 11:09AM EDT | 620.00 | 13.88 | 14.60 | 17.00 | +0.54 | +4.05% | 1 | 18 | 35.70% |
| LLY250221P00630000 | 2024-07-18 11:36AM EDT | 630.00 | 11.67 | 16.15 | 18.45 | 0.00 | - | 2 | 12 | 35.22% |
| LLY250221P00640000 | 2024-06-12 3:53PM EDT | 640.00 | 10.20 | 2.51 | 9.70 | 0.00 | - | 1 | 10 | 27.00% |
| LLY250221P00650000 | 2024-07-26 3:56PM EDT | 650.00 | 21.25 | 19.30 | 22.00 | +2.65 | +14.25% | 5 | 29 | 34.49% |
| LLY250221P00660000 | 2024-07-24 2:48PM EDT | 660.00 | 15.00 | 21.05 | 24.30 | 0.00 | - | 1 | 18 | 34.33% |
| LLY250221P00670000 | 2024-07-23 9:59AM EDT | 670.00 | 14.10 | 22.50 | 28.45 | 0.00 | - | 11 | 33 | 35.15% |
| LLY250221P00680000 | 2024-07-25 3:07PM EDT | 680.00 | 26.06 | 26.10 | 28.15 | 0.00 | - | 3 | 45 | 33.32% |
| LLY250221P00690000 | 2024-07-26 3:34PM EDT | 690.00 | 30.00 | 28.85 | 31.30 | +4.00 | +15.38% | 3 | 64 | 33.37% |
| LLY250221P00700000 | 2024-07-25 11:59AM EDT | 700.00 | 31.76 | 30.45 | 33.35 | +5.76 | +22.15% | 1 | 21 | 32.75% |
| LLY250221P00710000 | 2024-07-24 12:58PM EDT | 710.00 | 35.10 | 34.40 | 36.20 | +12.10 | +52.61% | 1 | 28 | 32.47% |
| LLY250221P00720000 | 2024-07-24 12:58PM EDT | 720.00 | 25.25 | 37.40 | 41.75 | 0.00 | - | 2 | 13 | 33.40% |
| LLY250221P00730000 | 2024-07-24 11:27AM EDT | 730.00 | 27.23 | 38.65 | 46.00 | 0.00 | - | 1 | 6 | 33.58% |
| LLY250221P00740000 | 2024-07-25 12:55PM EDT | 740.00 | 38.55 | 43.75 | 47.55 | 0.00 | - | 73 | 74 | 32.41% |
| LLY250221P00750000 | 2024-07-25 1:50PM EDT | 750.00 | 45.00 | 47.35 | 51.20 | 0.00 | - | 2 | 55 | 32.15% |
| LLY250221P00760000 | 2024-07-25 3:50PM EDT | 760.00 | 46.53 | 50.55 | 56.15 | 0.00 | - | 1 | 3 | 32.37% |
| LLY250221P00770000 | 2024-06-11 1:57PM EDT | 770.00 | 36.33 | 18.45 | 26.00 | 0.00 | - | 1 | 5 | 17.23% |
| LLY250221P00780000 | 2024-07-25 3:50PM EDT | 780.00 | 54.28 | 59.70 | 63.65 | 0.00 | - | 1 | 17 | 31.50% |
| LLY250221P00790000 | 2024-07-25 3:43PM EDT | 790.00 | 61.45 | 62.50 | 67.05 | 0.00 | - | 13 | 35 | 30.81% |
| LLY250221P00800000 | 2024-07-25 12:37PM EDT | 800.00 | 61.00 | 67.40 | 71.90 | 0.00 | - | 10 | 127 | 30.64% |
| LLY250221P00810000 | 2024-06-24 11:51AM EDT | 810.00 | 38.51 | 50.15 | 58.00 | 0.00 | - | 1 | 4 | 22.66% |
| LLY250221P00820000 | 2024-07-19 3:39PM EDT | 820.00 | 75.63 | 77.65 | 82.80 | +14.83 | +24.39% | 4 | 83 | 30.53% |
| LLY250221P00830000 | 2024-07-24 10:59AM EDT | 830.00 | 61.43 | 83.15 | 88.85 | 0.00 | - | 1 | 12 | 30.60% |
| LLY250221P00840000 | 2024-07-22 2:48PM EDT | 840.00 | 61.00 | 88.60 | 94.45 | 0.00 | - | 16 | 17 | 30.40% |
| LLY250221P00850000 | 2024-07-24 10:59AM EDT | 850.00 | 97.56 | 94.40 | 99.95 | +26.98 | +38.23% | 2 | 42 | 30.08% |
| LLY250221P00860000 | 2024-07-26 11:44AM EDT | 860.00 | 96.36 | 99.75 | 106.20 | +32.15 | +50.07% | 6 | 26 | 29.98% |
| LLY250221P00870000 | 2024-07-19 10:58AM EDT | 870.00 | 78.08 | 106.55 | 112.85 | 0.00 | - | 6 | 33 | 29.98% |
| LLY250221P00880000 | 2024-07-19 9:35AM EDT | 880.00 | 84.76 | 112.90 | 119.50 | 0.00 | - | 1 | 22 | 29.89% |
| LLY250221P00890000 | 2024-07-25 1:40PM EDT | 890.00 | 115.30 | 118.80 | 125.70 | +1.00 | +0.87% | 64 | 69 | 29.53% |
| LLY250221P00900000 | 2024-07-26 10:35AM EDT | 900.00 | 123.73 | 126.15 | 132.65 | +53.62 | +76.48% | 20 | 12 | 29.41% |
| LLY250221P00910000 | 2024-07-26 9:32AM EDT | 910.00 | 129.15 | 132.30 | 139.60 | +69.70 | +117.24% | 1 | 10 | 29.22% |
| LLY250221P00920000 | 2024-07-16 3:41PM EDT | 920.00 | 67.16 | 140.00 | 146.65 | 0.00 | - | 17 | 18 | 28.98% |
| LLY250221P00930000 | 2024-07-18 10:53AM EDT | 930.00 | 109.20 | 146.65 | 154.20 | 0.00 | - | 2 | 2 | 28.91% |
| LLY250221P00940000 | 2024-07-18 11:16AM EDT | 940.00 | 121.60 | 154.00 | 161.05 | 0.00 | - | 3 | 51 | 28.40% |
| LLY250221P00950000 | 2024-07-18 9:59AM EDT | 950.00 | 115.00 | 161.80 | 168.35 | 0.00 | - | 15 | 14 | 28.03% |
| LLY250221P00960000 | 2024-07-16 11:26AM EDT | 960.00 | 82.32 | 170.00 | 177.10 | 0.00 | - | 2 | 35 | 28.33% |
| LLY250221P00980000 | 2024-07-12 10:27AM EDT | 980.00 | 95.00 | 185.55 | 192.55 | 0.00 | - | - | 1 | 27.60% |
| LLY250221P01000000 | 2024-06-20 1:11PM EDT | 1,000.00 | 142.45 | 161.00 | 169.90 | 0.00 | - | 1 | 1 | 0.00% |
| LLY250221P01040000 | 2024-07-18 10:46AM EDT | 1,040.00 | 187.00 | 237.45 | 243.90 | 0.00 | - | 4 | 3 | 26.34% |
| LLY250221P01060000 | 2024-07-25 9:58AM EDT | 1,060.00 | 236.10 | 256.40 | 262.15 | 0.00 | - | 2 | 1 | 26.13% |
| LLY250221P01340000 | 2024-07-19 9:48AM EDT | 1,340.00 | 463.75 | 530.15 | 540.00 | 0.00 | - | 1 | 0 | 38.18% |
| LLY250221P01360000 | 2024-07-19 9:48AM EDT | 1,360.00 | 483.70 | 550.00 | 559.95 | 0.00 | - | 1 | 0 | 38.96% |
© 2024 Yahoo. All rights reserved.