New Zealand markets close in 4 hours 33 minutes

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
549.76-0.25 (-0.05%)
At close: 04:02PM EDT
544.50 -5.26 (-0.96%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230929C003500002023-08-30 9:32AM EDT350.00209.00199.05202.000.00--1245.61%
LLY230929C003650002023-08-18 9:31AM EDT365.00174.85210.10213.300.00-11563.83%
LLY230929C003750002023-09-15 3:56PM EDT375.00201.93174.10175.700.00--1168.95%
LLY230929C003800002023-09-27 3:08PM EDT380.00169.12168.65171.45-27.81-14.12%11178.91%
LLY230929C004000002023-09-26 11:07AM EDT400.00151.67148.90151.000.00-11148.24%
LLY230929C004600002023-09-22 10:48AM EDT460.0094.4388.7591.650.00--2100.59%
LLY230929C004650002023-09-21 1:52PM EDT465.0086.2083.2085.800.00--1111.52%
LLY230929C004700002023-09-20 11:04AM EDT470.00102.9478.5080.900.00-28107.72%
LLY230929C004750002023-09-11 11:05AM EDT475.00122.0773.5076.850.00-1484.18%
LLY230929C004800002023-09-12 3:58PM EDT480.00120.5768.5571.100.00-11160.94%
LLY230929C004850002023-09-19 2:27PM EDT485.0088.8963.5066.600.00-2369.73%
LLY230929C004900002023-09-22 9:35AM EDT490.0060.7158.7061.900.00-102072.22%
LLY230929C004950002023-09-22 9:37AM EDT495.0056.4253.9055.950.00-101954.88%
LLY230929C005000002023-09-26 3:34PM EDT500.0048.7548.1051.350.00-41978.59%
LLY230929C005050002023-09-21 3:16PM EDT505.0044.0744.0546.200.00-2152.30%
LLY230929C005100002023-09-27 2:47PM EDT510.0038.6339.2541.45-0.23-0.59%2751.98%
LLY230929C005150002023-09-21 10:57AM EDT515.0036.1234.1535.900.00-2554.47%
LLY230929C005200002023-09-27 2:19PM EDT520.0025.2029.4531.20-8.30-24.78%1451.66%
LLY230929C005250002023-09-22 3:00PM EDT525.0027.5524.3526.350.00-1946.63%
LLY230929C005300002023-09-25 11:30AM EDT530.0021.3620.0521.950.00-121244.75%
LLY230929C005325002023-09-25 10:25AM EDT532.5018.9317.4019.900.00-7444.31%
LLY230929C005350002023-09-25 1:24PM EDT535.0017.0314.9016.350.00-17732.91%
LLY230929C005375002023-09-26 11:23AM EDT537.5015.8013.1514.55+15.80--234.14%
LLY230929C005400002023-09-27 2:20PM EDT540.007.9710.8012.85-4.53-36.24%612035.01%
LLY230929C005425002023-09-27 2:49PM EDT542.508.369.1510.85-3.57-29.92%697733.39%
LLY230929C005450002023-09-27 3:26PM EDT545.007.357.507.90-1.90-20.54%7385726.14%
LLY230929C005475002023-09-27 3:56PM EDT547.505.805.806.45-1.55-21.09%762826.42%
LLY230929C005500002023-09-27 3:58PM EDT550.004.354.254.75-1.25-22.32%24640024.48%
LLY230929C005525002023-09-27 3:58PM EDT552.503.153.203.45-1.47-31.82%11312023.55%
LLY230929C005550002023-09-27 3:59PM EDT555.002.342.292.48-1.26-35.00%34852523.21%
LLY230929C005575002023-09-27 3:57PM EDT557.501.631.531.94-1.17-41.79%9512824.28%
LLY230929C005600002023-09-27 3:55PM EDT560.001.031.051.28-1.37-57.08%23239323.62%
LLY230929C005625002023-09-27 3:55PM EDT562.500.720.680.92-0.63-46.67%4420024.07%
LLY230929C005650002023-09-27 3:58PM EDT565.000.510.460.59-0.56-52.34%4421,53223.83%
LLY230929C005675002023-09-27 3:13PM EDT567.500.370.280.44-0.40-51.95%40511724.68%
LLY230929C005700002023-09-27 3:47PM EDT570.000.160.180.31-0.37-69.81%5661525.20%
LLY230929C005725002023-09-27 12:23PM EDT572.500.150.150.30-0.25-62.50%510527.39%
LLY230929C005750002023-09-27 3:13PM EDT575.000.130.010.23-0.16-55.17%12720828.22%
LLY230929C005775002023-09-27 3:20PM EDT577.500.160.110.30-0.04-20.00%667931.98%
LLY230929C005800002023-09-27 3:12PM EDT580.000.100.020.51-0.10-50.00%1521938.11%
LLY230929C005825002023-09-27 3:59PM EDT582.500.110.040.340.00-7321337.28%
LLY230929C005850002023-09-27 1:56PM EDT585.000.050.020.08-0.03-37.50%220731.25%
LLY230929C005900002023-09-27 3:06PM EDT590.000.050.020.150.00-2138338.18%
LLY230929C005950002023-09-27 3:19PM EDT595.000.050.020.24-0.05-50.00%1734845.22%
LLY230929C006000002023-09-27 3:38PM EDT600.000.030.010.05+0.01+50.00%3683939.65%
LLY230929C006050002023-09-27 12:24PM EDT605.000.040.010.04-0.04-50.00%766241.80%
LLY230929C006100002023-09-27 3:57PM EDT610.000.010.010.040.00-214244.92%
LLY230929C006150002023-09-27 12:09PM EDT615.000.010.000.03-0.09-90.00%213846.48%
LLY230929C006200002023-09-22 11:10AM EDT620.000.090.000.030.00-209349.61%
LLY230929C006250002023-09-27 9:53AM EDT625.000.100.000.030.00-13852.34%
LLY230929C006300002023-09-27 9:53AM EDT630.000.330.000.03+0.27+450.00%28051.56%
LLY230929C006350002023-09-22 1:53PM EDT635.000.170.000.100.00-11961.33%
LLY230929C006400002023-09-26 12:17PM EDT640.000.010.000.030.00-116157.03%
LLY230929C006450002023-09-14 12:30PM EDT645.000.840.000.010.00--454.69%
LLY230929C006500002023-09-18 2:59PM EDT650.000.030.000.030.00-23562.50%
LLY230929C006550002023-09-19 3:02PM EDT655.000.120.000.030.00-4464.84%
LLY230929C006600002023-09-15 2:41PM EDT660.000.230.000.030.00--1667.97%
LLY230929C006800002023-09-20 9:43AM EDT680.000.050.000.850.00--15112.70%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY230929P002700002023-09-27 12:59PM EDT270.000.010.000.01+0.01-10225.00%
LLY230929P003550002023-08-15 1:31PM EDT355.000.050.002.140.00--5252.05%
LLY230929P003600002023-08-29 2:15PM EDT360.000.020.001.270.00--1225.49%
LLY230929P003750002023-09-15 3:01PM EDT375.000.010.001.270.00--25206.25%
LLY230929P004250002023-09-25 11:00AM EDT425.000.040.000.550.00-112129.00%
LLY230929P004350002023-09-25 10:44AM EDT435.000.020.000.620.00-6061120.70%
LLY230929P004400002023-09-22 9:46AM EDT440.000.050.000.060.00-13587.89%
LLY230929P004450002023-09-25 3:01PM EDT445.000.020.000.020.00-454675.78%
LLY230929P004500002023-09-27 9:40AM EDT450.000.030.000.05-0.03-50.00%351678.13%
LLY230929P004550002023-09-06 9:45AM EDT455.000.160.001.270.00-25112.55%
LLY230929P004600002023-09-27 11:12AM EDT460.000.020.010.08-0.05-71.43%16574.61%
LLY230929P004650002023-09-27 1:01PM EDT465.000.010.010.18-0.06-85.71%33176.95%
LLY230929P004700002023-09-27 11:13AM EDT470.000.020.010.15-0.08-80.00%13271.09%
LLY230929P004750002023-09-26 12:35PM EDT475.000.060.010.350.00-25274.12%
LLY230929P004800002023-09-27 1:02PM EDT480.000.100.020.15-0.06-37.50%3323262.89%
LLY230929P004850002023-09-26 10:21AM EDT485.000.200.020.100.00-73456.25%
LLY230929P004900002023-09-27 3:37PM EDT490.000.100.040.11-0.04-28.57%78553.52%
LLY230929P004950002023-09-27 1:31PM EDT495.000.100.020.22-0.06-37.50%115452.54%
LLY230929P005000002023-09-27 3:58PM EDT500.000.110.050.20-0.16-59.26%13339751.86%
LLY230929P005050002023-09-27 1:02PM EDT505.000.230.060.28-0.13-36.11%3554249.90%
LLY230929P005100002023-09-27 2:36PM EDT510.000.200.010.52-0.20-50.00%1223450.64%
LLY230929P005150002023-09-27 2:51PM EDT515.000.320.020.39-0.19-37.25%1533342.73%
LLY230929P005200002023-09-27 3:45PM EDT520.000.350.050.48-0.27-43.55%5319939.23%
LLY230929P005250002023-09-27 1:53PM EDT525.000.740.360.57-0.12-13.95%731,43935.21%
LLY230929P005275002023-09-27 3:30PM EDT527.500.540.081.54-0.67-55.37%73942.85%
LLY230929P005300002023-09-27 3:58PM EDT530.000.710.600.65-0.47-39.83%37326130.54%
LLY230929P005325002023-09-27 3:45PM EDT532.500.950.621.04-0.47-33.10%92931.64%
LLY230929P005350002023-09-27 3:40PM EDT535.001.150.661.27-0.50-30.30%17828330.36%
LLY230929P005375002023-09-27 3:08PM EDT537.501.151.171.97-1.35-54.00%534031.98%
LLY230929P005400002023-09-27 3:50PM EDT540.002.121.482.26-0.63-22.91%42032729.94%
LLY230929P005425002023-09-27 3:59PM EDT542.501.921.922.17-1.43-42.69%573825.22%
LLY230929P005450002023-09-27 3:59PM EDT545.002.802.622.83-1.20-30.00%83668924.46%
LLY230929P005475002023-09-27 3:50PM EDT547.504.283.353.65-0.37-7.96%884423.66%
LLY230929P005500002023-09-27 3:58PM EDT550.004.734.404.75-0.87-15.54%27246123.28%
LLY230929P005525002023-09-27 3:15PM EDT552.506.405.706.15-0.90-12.33%386923.34%
LLY230929P005550002023-09-27 3:41PM EDT555.008.606.757.80-0.27-3.04%219623.66%
LLY230929P005575002023-09-27 11:02AM EDT557.5011.688.559.65+2.13+22.30%411524.10%
LLY230929P005600002023-09-27 3:08PM EDT560.0012.7710.8012.35-0.44-3.33%10054229.21%
LLY230929P005625002023-09-27 2:55PM EDT562.5015.0012.9515.50+0.47+3.23%215337.11%
LLY230929P005650002023-09-27 3:20PM EDT565.0016.4814.9016.50+0.71+4.50%8423330.08%
LLY230929P005675002023-09-27 2:24PM EDT567.5023.2017.4520.05+4.60+24.73%1808641.32%
LLY230929P005700002023-09-27 3:31PM EDT570.0021.2019.1022.35+0.58+2.81%63521343.20%
LLY230929P005725002023-09-27 2:24PM EDT572.5028.3022.2523.75+8.05+39.75%63122636.72%
LLY230929P005750002023-09-27 2:31PM EDT575.0029.0024.1526.25+3.40+13.28%50423839.50%
LLY230929P005775002023-09-27 1:43PM EDT577.5032.0026.6529.05+5.71+21.72%1945.39%
LLY230929P005800002023-09-27 3:22PM EDT580.0030.3028.5031.35-0.80-2.57%2029646.02%
LLY230929P005825002023-09-25 11:16AM EDT582.5033.7031.5533.650.00-2146.27%
LLY230929P005850002023-09-27 3:04PM EDT585.0037.5534.4536.30+5.55+17.34%5879050.68%
LLY230929P005900002023-09-26 11:36AM EDT590.0041.5038.6041.450.00-1357.62%
LLY230929P005950002023-09-22 11:12AM EDT595.0041.8043.9546.450.00-2062.65%
LLY230929P006000002023-09-27 10:04AM EDT600.0052.6949.0551.70+1.08+2.09%2370.73%
LLY230929P006050002023-09-27 2:33PM EDT605.0059.9053.6056.50+4.90+8.91%9673.00%
LLY230929P006100002023-09-21 3:07PM EDT610.0062.1558.1061.250.00-13173.93%
LLY230929P006150002023-09-15 10:27AM EDT615.0030.0063.5566.450.00--081.54%
LLY230929P006200002023-09-18 10:15AM EDT620.0052.9068.5071.550.00-1087.52%
LLY230929P006300002023-09-21 10:15AM EDT630.0075.0079.1082.600.00-1182.86%
LLY230929P006800002023-09-18 9:59AM EDT680.00110.00129.50131.650.00--0108.89%