New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
750.77-0.87 (-0.12%)
At close: 04:00PM EDT
750.77 0.00 (0.00%)
Pre-market: 04:33AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419C002700002024-04-11 9:47AM EDT270.00482.930.000.000.00-200.00%
LLY240419C002800002024-02-07 12:51PM EDT280.00450.15480.90486.350.00-5098694.82%
LLY240419C002900002024-02-08 12:49PM EDT290.00449.53470.95476.400.00-33673.46%
LLY240419C003000002024-03-25 12:59PM EDT300.00473.500.000.000.00-300.00%
LLY240419C003100002024-02-07 1:02PM EDT310.00421.00451.50456.550.00-5028636.21%
LLY240419C003200002023-09-28 12:31PM EDT320.00236.17244.55252.900.00-120.00%
LLY240419C003300002024-02-20 1:32PM EDT330.00428.79439.65444.500.00-22684.05%
LLY240419C003400002023-11-27 4:20PM EDT340.00260.60244.95251.250.00-290.00%
LLY240419C003500002023-11-15 1:04PM EDT350.00245.20225.65232.850.00-410.00%
LLY240419C003600002023-10-03 1:48PM EDT360.00175.00226.45232.700.00-110.00%
LLY240419C003700002024-03-27 3:54PM EDT370.00408.450.000.000.00-200.00%
LLY240419C003800002024-02-20 1:30PM EDT380.00384.00389.30394.050.00-16581.91%
LLY240419C003900002024-04-15 2:41PM EDT390.00364.780.000.000.00-100.00%
LLY240419C004000002024-04-15 11:49AM EDT400.00361.970.000.000.00-300.00%
LLY240419C004100002024-04-02 11:19AM EDT410.00352.000.000.000.00-100.00%
LLY240419C004200002024-02-20 10:34AM EDT420.00365.00348.40356.000.00-57516.70%
LLY240419C004300002024-04-12 10:26AM EDT430.00329.700.000.000.00-200.00%
LLY240419C004400002024-04-01 9:54AM EDT440.00321.110.000.000.00-200.00%
LLY240419C004500002024-04-12 10:27AM EDT450.00309.760.000.000.00-100.00%
LLY240419C004600002024-04-08 1:33PM EDT460.00315.990.000.000.00-400.00%
LLY240419C004700002024-04-03 1:16PM EDT470.00306.200.000.000.00-700.00%
LLY240419C004800002024-04-03 11:41AM EDT480.00298.470.000.000.00-100.00%
LLY240419C004900002024-04-03 12:51PM EDT490.00285.640.000.000.00-600.00%
LLY240419C005000002024-04-03 12:52PM EDT500.00275.880.000.000.00-300.00%
LLY240419C005100002024-02-13 4:38PM EDT510.00233.00250.00256.950.00-5116320.47%
LLY240419C005200002024-03-27 3:09PM EDT520.00256.590.000.000.00-300.00%
LLY240419C005300002024-04-11 12:14PM EDT530.00233.250.000.000.00-200.00%
LLY240419C005400002024-03-27 9:30AM EDT540.00239.000.000.000.00-1000.00%
LLY240419C005500002024-03-26 2:19PM EDT550.00229.230.000.000.00-100.00%
LLY240419C005600002024-04-09 1:25PM EDT560.00196.440.000.000.00-200.00%
LLY240419C005700002024-04-15 9:30AM EDT570.00190.190.000.000.00-100.00%
LLY240419C005800002024-04-15 9:30AM EDT580.00180.210.000.000.00-100.00%
LLY240419C005900002024-04-15 10:06AM EDT590.00176.100.000.000.00-300.00%
LLY240419C006000002024-04-15 2:24PM EDT600.00156.950.000.000.00-100.00%
LLY240419C006100002024-04-03 3:52PM EDT610.00169.300.000.000.00-300.00%
LLY240419C006200002024-04-12 9:38AM EDT620.00138.500.000.000.00-200.00%
LLY240419C006300002024-04-15 10:44AM EDT630.00133.410.000.000.00-400.00%
LLY240419C006400002024-04-09 1:54PM EDT640.00114.690.000.000.00-300.00%
LLY240419C006500002024-04-15 10:12AM EDT650.00113.150.000.000.00-200.00%
LLY240419C006600002024-04-12 1:52PM EDT660.0094.920.000.000.00-200.00%
LLY240419C006650002024-04-01 1:32PM EDT665.0099.210.000.000.00--00.00%
LLY240419C006700002024-04-15 3:59PM EDT670.0082.440.000.000.00-600.00%
LLY240419C006750002024-03-19 9:35AM EDT675.0091.150.000.000.00-200.00%
LLY240419C006800002024-04-15 3:59PM EDT680.0072.510.000.000.00-500.00%
LLY240419C006900002024-04-15 1:02PM EDT690.0070.710.000.000.00-200.00%
LLY240419C006950002024-04-12 3:44PM EDT695.0057.400.000.000.00--00.00%
LLY240419C007000002024-04-15 1:02PM EDT700.0060.850.000.000.00-1000.00%
LLY240419C007050002024-04-11 2:32PM EDT705.0057.550.000.000.00-200.00%
LLY240419C007100002024-04-15 10:01AM EDT710.0056.090.000.000.00-600.00%
LLY240419C007150002024-04-15 10:07AM EDT715.0053.000.000.000.00-200.00%
LLY240419C007200002024-04-15 2:17PM EDT720.0035.750.000.000.00-4700.00%
LLY240419C007250002024-04-12 3:50PM EDT725.0031.340.000.000.00-700.00%
LLY240419C007300002024-04-15 3:57PM EDT730.0025.000.000.000.00-1500.00%
LLY240419C007350002024-04-15 9:39AM EDT735.0030.000.000.000.00-900.00%
LLY240419C007400002024-04-15 3:59PM EDT740.0017.050.000.000.00-1600.00%
LLY240419C007450002024-04-15 3:20PM EDT745.0013.900.000.000.00-1400.00%
LLY240419C007500002024-04-15 3:55PM EDT750.0011.610.000.000.00-12500.00%
LLY240419C007525002024-04-15 3:50PM EDT752.5010.700.000.000.00-7100.78%
LLY240419C007550002024-04-15 3:59PM EDT755.008.500.000.000.00-22701.56%
LLY240419C007575002024-04-15 3:59PM EDT757.507.650.000.000.00-10101.56%
LLY240419C007600002024-04-15 3:59PM EDT760.006.650.000.000.00-27003.13%
LLY240419C007625002024-04-15 3:34PM EDT762.505.900.000.000.00-16503.13%
LLY240419C007650002024-04-15 3:59PM EDT765.005.100.000.000.00-14003.13%
LLY240419C007675002024-04-15 3:59PM EDT767.504.350.000.000.00-13706.25%
LLY240419C007700002024-04-15 3:58PM EDT770.003.700.000.000.00-39306.25%
LLY240419C007725002024-04-15 3:18PM EDT772.502.960.000.000.00-7406.25%
LLY240419C007750002024-04-15 3:48PM EDT775.002.500.000.000.00-37606.25%
LLY240419C007775002024-04-15 3:48PM EDT777.502.120.000.000.00-9306.25%
LLY240419C007800002024-04-15 3:57PM EDT780.001.840.000.000.00-38506.25%
LLY240419C007850002024-04-15 3:53PM EDT785.001.290.000.000.00-275012.50%
LLY240419C007900002024-04-15 3:58PM EDT790.000.870.000.000.00-361012.50%
LLY240419C007950002024-04-15 3:57PM EDT795.000.590.000.000.00-228012.50%
LLY240419C008000002024-04-15 3:59PM EDT800.000.350.000.000.00-1,051012.50%
LLY240419C008050002024-04-15 3:08PM EDT805.000.250.000.000.00-124012.50%
LLY240419C008100002024-04-15 3:46PM EDT810.000.170.000.000.00-106012.50%
LLY240419C008150002024-04-15 3:55PM EDT815.000.200.000.000.00-65012.50%
LLY240419C008200002024-04-15 3:44PM EDT820.000.100.000.000.00-63012.50%
LLY240419C008250002024-04-15 2:11PM EDT825.000.090.000.000.00-35025.00%
LLY240419C008300002024-04-15 2:55PM EDT830.000.080.000.000.00-96025.00%
LLY240419C008350002024-04-15 12:28PM EDT835.000.080.000.000.00-28025.00%
LLY240419C008400002024-04-15 1:31PM EDT840.000.050.000.000.00-86025.00%
LLY240419C008450002024-04-15 2:03PM EDT845.000.070.000.000.00-9025.00%
LLY240419C008500002024-04-15 2:12PM EDT850.000.070.000.000.00-111025.00%
LLY240419C008550002024-04-12 1:32PM EDT855.000.450.000.000.00-8025.00%
LLY240419C008600002024-04-15 1:34PM EDT860.000.030.000.000.00-14025.00%
LLY240419C008650002024-04-15 11:44AM EDT865.000.030.000.000.00-2025.00%
LLY240419C008700002024-04-15 1:32PM EDT870.000.040.000.000.00-26025.00%
LLY240419C008800002024-04-15 2:48PM EDT880.000.050.000.000.00-7025.00%
LLY240419C008900002024-04-15 10:50AM EDT890.000.120.000.000.00-1025.00%
LLY240419C009000002024-04-15 3:30PM EDT900.000.040.000.000.00-49025.00%
LLY240419C009100002024-04-15 12:17PM EDT910.000.030.000.000.00-1025.00%
LLY240419C009200002024-04-15 11:11AM EDT920.000.030.000.000.00-4050.00%
LLY240419C009300002024-04-12 3:54PM EDT930.000.080.000.000.00-15050.00%
LLY240419C009400002024-04-15 2:38PM EDT940.000.010.000.000.00-2050.00%
LLY240419C009500002024-04-12 11:11AM EDT950.000.110.000.000.00-1050.00%
LLY240419C009600002024-04-15 11:04AM EDT960.000.020.000.000.00-130050.00%
LLY240419C009700002024-04-15 1:13PM EDT970.000.040.000.000.00-3050.00%
LLY240419C009800002024-04-12 1:30PM EDT980.000.030.000.000.00-1050.00%
LLY240419C009900002024-04-12 1:29PM EDT990.000.020.000.000.00-2050.00%
LLY240419C010000002024-04-15 10:59AM EDT1,000.000.010.000.000.00-96050.00%
LLY240419C010100002024-03-26 9:40AM EDT1,010.000.330.000.000.00-2050.00%
LLY240419C010200002024-03-25 11:55AM EDT1,020.000.300.000.000.00-2050.00%
LLY240419C010400002024-04-15 10:29AM EDT1,040.000.010.000.000.00-5050.00%
LLY240419C010500002024-03-07 12:37PM EDT1,050.001.300.000.510.00-912129.20%
LLY240419C010600002024-03-01 3:18PM EDT1,060.001.100.000.720.00-318137.89%
LLY240419C010700002024-03-05 2:05PM EDT1,070.001.120.000.430.00--25132.81%
LLY240419C010800002024-03-22 1:41PM EDT1,080.000.240.000.000.00-1050.00%
LLY240419C010900002024-03-28 3:55PM EDT1,090.000.030.000.000.00-3050.00%
LLY240419C011000002024-04-15 3:19PM EDT1,100.000.010.000.000.00-4050.00%
LLY240419C011400002024-04-01 12:38PM EDT1,140.000.050.000.000.00-4050.00%
LLY240419C011500002024-04-08 11:43AM EDT1,150.000.010.000.000.00-10050.00%
LLY240419C011600002024-04-01 10:31AM EDT1,160.000.030.000.000.00--050.00%
LLY240419C011700002024-03-26 9:42AM EDT1,170.000.030.000.000.00-15050.00%
LLY240419C011800002024-04-15 1:05PM EDT1,180.000.020.000.000.00-16050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240419P002700002024-04-05 1:51PM EDT270.000.060.000.000.00-1050.00%
LLY240419P002800002024-01-05 4:56PM EDT280.000.260.004.300.00-732481.59%
LLY240419P002900002024-04-15 11:10AM EDT290.000.010.000.000.00-1050.00%
LLY240419P003000002024-03-05 2:54PM EDT300.000.050.000.350.00-20141325.78%
LLY240419P003100002024-01-22 4:50PM EDT310.002.170.001.090.00-148357.91%
LLY240419P003200002023-10-04 3:34PM EDT320.001.720.402.380.00-22393.36%
LLY240419P003300002024-02-23 10:48AM EDT330.000.040.000.370.00-223295.31%
LLY240419P003400002023-11-01 2:51PM EDT340.002.420.414.750.00-14406.49%
LLY240419P003500002024-04-10 9:37AM EDT350.000.010.000.000.00-1050.00%
LLY240419P003600002024-03-01 3:10PM EDT360.000.280.000.600.00-12280.47%
LLY240419P003700002024-04-10 10:42AM EDT370.000.010.000.000.00-1050.00%
LLY240419P003800002024-03-20 11:49AM EDT380.000.020.000.000.00-2050.00%
LLY240419P003900002024-01-29 4:49PM EDT390.000.440.001.000.00-27268.16%
LLY240419P004000002024-03-20 11:49AM EDT400.000.050.000.000.00-2050.00%
LLY240419P004100002024-04-09 11:03AM EDT410.000.020.000.000.00-3050.00%
LLY240419P004200002024-03-18 10:20AM EDT420.000.050.000.000.00-3050.00%
LLY240419P004300002024-03-18 10:20AM EDT430.000.050.000.000.00-2050.00%
LLY240419P004400002024-03-18 10:54AM EDT440.000.020.000.000.00-1050.00%
LLY240419P004500002024-03-27 9:30AM EDT450.000.480.000.000.00-1050.00%
LLY240419P004600002024-04-12 12:11PM EDT460.000.040.000.000.00-1050.00%
LLY240419P004700002024-04-03 2:55PM EDT470.000.310.000.000.00-1050.00%
LLY240419P004800002024-04-12 11:27AM EDT480.000.020.000.000.00-1050.00%
LLY240419P004900002024-03-28 2:18PM EDT490.000.040.000.000.00-1050.00%
LLY240419P005000002024-04-12 1:37PM EDT500.000.030.000.000.00-1050.00%
LLY240419P005100002024-04-11 3:30PM EDT510.000.050.000.000.00-7050.00%
LLY240419P005200002024-04-02 2:23PM EDT520.000.030.000.000.00-7050.00%
LLY240419P005300002024-04-09 1:38PM EDT530.000.010.000.000.00-2050.00%
LLY240419P005400002024-04-10 10:48AM EDT540.000.040.000.000.00-1050.00%
LLY240419P005500002024-04-11 10:24AM EDT550.000.160.000.000.00-42050.00%
LLY240419P005600002024-04-15 9:30AM EDT560.000.050.000.000.00-20050.00%
LLY240419P005700002024-04-11 12:04PM EDT570.000.130.000.000.00-838050.00%
LLY240419P005800002024-04-15 9:45AM EDT580.000.220.000.000.00-1050.00%
LLY240419P005900002024-04-15 2:06PM EDT590.000.010.000.000.00-6050.00%
LLY240419P006000002024-04-15 3:40PM EDT600.000.020.000.000.00-71050.00%
LLY240419P006100002024-04-15 12:45PM EDT610.000.040.000.000.00-6050.00%
LLY240419P006200002024-04-15 3:34PM EDT620.000.050.000.000.00-194025.00%
LLY240419P006300002024-04-15 1:14PM EDT630.000.040.000.000.00-11025.00%
LLY240419P006400002024-04-15 2:34PM EDT640.000.030.000.000.00-19025.00%
LLY240419P006500002024-04-15 3:37PM EDT650.000.080.000.000.00-45025.00%
LLY240419P006550002024-04-12 3:56PM EDT655.000.160.000.000.00--025.00%
LLY240419P006600002024-04-15 2:34PM EDT660.000.100.000.000.00-8025.00%
LLY240419P006650002024-04-12 9:32AM EDT665.000.310.000.000.00-3025.00%
LLY240419P006700002024-04-15 12:13PM EDT670.000.200.000.000.00-8025.00%
LLY240419P006750002024-04-15 3:59PM EDT675.000.170.000.000.00-38025.00%
LLY240419P006800002024-04-15 1:58PM EDT680.000.260.000.000.00-31025.00%
LLY240419P006850002024-04-15 1:12PM EDT685.000.090.000.000.00-6012.50%
LLY240419P006900002024-04-15 3:34PM EDT690.000.250.000.000.00-92012.50%
LLY240419P006950002024-04-15 3:59PM EDT695.000.400.000.000.00-9012.50%
LLY240419P007000002024-04-15 3:59PM EDT700.000.500.000.000.00-329012.50%
LLY240419P007050002024-04-15 3:59PM EDT705.000.690.000.000.00-92012.50%
LLY240419P007100002024-04-15 3:44PM EDT710.000.800.000.000.00-427012.50%
LLY240419P007150002024-04-15 3:48PM EDT715.001.120.000.000.00-727012.50%
LLY240419P007200002024-04-15 3:49PM EDT720.001.630.000.000.00-73806.25%
LLY240419P007250002024-04-15 3:55PM EDT725.002.000.000.000.00-41506.25%
LLY240419P007300002024-04-15 3:59PM EDT730.003.150.000.000.00-38706.25%
LLY240419P007350002024-04-15 3:58PM EDT735.004.000.000.000.00-12206.25%
LLY240419P007400002024-04-15 3:56PM EDT740.005.150.000.000.00-52903.13%
LLY240419P007450002024-04-15 3:57PM EDT745.007.200.000.000.00-24201.56%
LLY240419P007500002024-04-15 3:53PM EDT750.008.900.000.000.00-32100.39%
LLY240419P007525002024-04-15 3:57PM EDT752.5010.600.000.000.00-19500.00%
LLY240419P007550002024-04-15 3:59PM EDT755.0012.050.000.000.00-26100.00%
LLY240419P007575002024-04-15 3:57PM EDT757.5013.000.000.000.00-8900.00%
LLY240419P007600002024-04-15 3:59PM EDT760.0015.000.000.000.00-36300.00%
LLY240419P007625002024-04-15 3:56PM EDT762.5016.050.000.000.00-10800.00%
LLY240419P007650002024-04-15 3:48PM EDT765.0018.500.000.000.00-15900.00%
LLY240419P007675002024-04-15 12:46PM EDT767.5014.850.000.000.00-4100.00%
LLY240419P007700002024-04-15 3:10PM EDT770.0021.700.000.000.00-9400.00%
LLY240419P007725002024-04-15 12:25PM EDT772.5016.350.000.000.00-2700.00%
LLY240419P007750002024-04-15 3:36PM EDT775.0025.800.000.000.00-5200.00%
LLY240419P007775002024-04-15 11:50AM EDT777.5018.800.000.000.00-1500.00%
LLY240419P007800002024-04-15 3:26PM EDT780.0030.500.000.000.00-10600.00%
LLY240419P007850002024-04-12 11:04AM EDT785.0030.870.000.000.00-200.00%
LLY240419P007900002024-04-15 11:43AM EDT790.0028.300.000.000.00-1100.00%
LLY240419P007950002024-04-15 10:32AM EDT795.0032.200.000.000.00-100.00%
LLY240419P008000002024-04-12 3:38PM EDT800.0050.000.000.000.00-200.00%
LLY240419P008050002024-04-09 2:38PM EDT805.0051.390.000.000.00-100.00%
LLY240419P008100002024-04-04 12:54PM EDT810.0036.550.000.000.00-500.00%
LLY240419P008150002024-03-28 12:03PM EDT815.0036.250.000.000.00-200.00%
LLY240419P008200002024-04-10 9:30AM EDT820.0069.000.000.000.00-200.00%
LLY240419P008250002024-04-05 11:56AM EDT825.0046.450.000.000.00-600.00%
LLY240419P008300002024-04-01 10:21AM EDT830.0071.950.000.000.00-200.00%
LLY240419P008400002024-03-15 12:37PM EDT840.0089.5585.8592.300.00-31382.17%
LLY240419P008500002024-04-01 10:49AM EDT850.0093.000.000.000.00-200.00%
LLY240419P008550002024-04-03 3:11PM EDT855.0077.070.000.000.00-100.00%
LLY240419P008600002024-03-28 11:43AM EDT860.0073.050.000.000.00-400.00%
LLY240419P008700002024-02-27 1:07PM EDT870.00106.5088.0095.600.00-660.00%
LLY240419P008800002024-02-16 1:16PM EDT880.00100.85121.00128.650.00-210.00%
LLY240419P008900002024-02-29 10:42AM EDT890.00143.15108.00115.350.00-610.00%
LLY240419P009000002024-02-20 2:15PM EDT900.00145.70127.10131.550.00--00.00%
LLY240419P009100002024-02-20 2:46PM EDT910.00156.30136.70141.600.00--00.00%
LLY240419P009200002024-02-27 1:12PM EDT920.00153.75138.00145.000.00-200.00%
LLY240419P009400002024-02-26 11:21AM EDT940.00162.61161.05167.750.00-500.00%
LLY240419P009500002024-03-07 11:10AM EDT950.00174.05163.80167.900.00-3200.00%
LLY240419P009800002024-04-05 9:40AM EDT980.00214.450.000.000.00-100.00%
LLY240419P010000002024-02-21 3:47PM EDT1,000.00258.30226.35231.200.00-900.00%
LLY240419P010100002024-03-11 9:32AM EDT1,010.00270.050.000.000.00-100.00%
LLY240419P010200002024-02-20 10:54AM EDT1,020.00254.00247.05251.850.00-400.00%
LLY240419P011000002024-02-09 3:22PM EDT1,100.00359.42334.00340.250.00--00.00%
LLY240419P011100002024-03-11 9:32AM EDT1,110.00365.85355.10365.100.00-10172.07%
LLY240419P011200002024-03-20 12:08PM EDT1,120.00361.500.000.000.00--00.00%