New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
726.31-19.64 (-2.63%)
At close: 04:00PM EDT
722.10 -4.21 (-0.58%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426C003900002024-04-05 12:02PM EDT390.00394.700.000.000.00-100.00%
LLY240426C004800002024-04-19 2:17PM EDT480.00248.200.000.000.00-500.00%
LLY240426C005000002024-03-11 11:42AM EDT500.00235.55259.80266.450.00-11416.36%
LLY240426C005200002024-04-01 12:38PM EDT520.00241.000.000.000.00-100.00%
LLY240426C006000002024-04-17 11:38AM EDT600.00151.000.000.000.00-800.00%
LLY240426C006250002024-04-19 12:15PM EDT625.00105.500.000.000.00-100.00%
LLY240426C006400002024-04-15 10:03AM EDT640.00126.580.000.000.00--00.00%
LLY240426C006500002024-04-19 3:48PM EDT650.0076.980.000.000.00-900.00%
LLY240426C006600002024-04-19 12:15PM EDT660.0070.660.000.000.00-100.00%
LLY240426C006700002024-04-19 3:39PM EDT670.0057.900.000.000.00-900.00%
LLY240426C006750002024-04-19 11:21AM EDT675.0059.270.000.000.00-200.00%
LLY240426C006800002024-04-19 3:39PM EDT680.0048.310.000.000.00-1600.00%
LLY240426C006850002024-04-04 3:43PM EDT685.0087.750.000.000.00-100.00%
LLY240426C006900002024-04-19 3:52PM EDT690.0038.430.000.000.00-300.00%
LLY240426C006950002024-03-27 9:46AM EDT695.0095.000.000.000.00-100.00%
LLY240426C007000002024-04-19 3:58PM EDT700.0028.650.000.000.00-200.00%
LLY240426C007050002024-04-19 2:34PM EDT705.0024.190.000.000.00-1000.00%
LLY240426C007100002024-04-19 3:54PM EDT710.0022.220.000.000.00-500.00%
LLY240426C007150002024-04-19 3:55PM EDT715.0018.500.000.000.00-4500.00%
LLY240426C007200002024-04-19 3:59PM EDT720.0015.850.000.000.00-1300.00%
LLY240426C007250002024-04-19 3:59PM EDT725.0012.740.000.000.00-17900.00%
LLY240426C007300002024-04-19 3:59PM EDT730.0010.500.000.000.00-23800.78%
LLY240426C007350002024-04-19 3:59PM EDT735.008.170.000.000.00-15003.13%
LLY240426C007400002024-04-19 3:59PM EDT740.006.290.000.000.00-79803.13%
LLY240426C007450002024-04-19 3:59PM EDT745.005.100.000.000.00-21206.25%
LLY240426C007500002024-04-19 3:59PM EDT750.003.800.000.000.00-72306.25%
LLY240426C007525002024-04-19 3:55PM EDT752.503.000.000.000.00-7806.25%
LLY240426C007550002024-04-19 3:59PM EDT755.002.930.000.000.00-12606.25%
LLY240426C007575002024-04-19 3:47PM EDT757.502.460.000.000.00-11906.25%
LLY240426C007600002024-04-19 3:59PM EDT760.002.000.000.000.00-22206.25%
LLY240426C007625002024-04-19 3:53PM EDT762.501.780.000.000.00-4206.25%
LLY240426C007650002024-04-19 3:55PM EDT765.001.490.000.000.00-137012.50%
LLY240426C007675002024-04-19 3:55PM EDT767.501.280.000.000.00-36012.50%
LLY240426C007700002024-04-19 3:54PM EDT770.001.110.000.000.00-396012.50%
LLY240426C007725002024-04-19 3:57PM EDT772.500.750.000.000.00-19012.50%
LLY240426C007750002024-04-19 3:56PM EDT775.000.860.000.000.00-485012.50%
LLY240426C007775002024-04-19 3:59PM EDT777.500.660.000.000.00-86012.50%
LLY240426C007800002024-04-19 3:56PM EDT780.000.660.000.000.00-194012.50%
LLY240426C007825002024-04-19 3:44PM EDT782.500.630.000.000.00-10012.50%
LLY240426C007850002024-04-19 3:59PM EDT785.000.490.000.000.00-55012.50%
LLY240426C007900002024-04-19 3:43PM EDT790.000.450.000.000.00-119012.50%
LLY240426C007950002024-04-19 3:46PM EDT795.000.370.000.000.00-35012.50%
LLY240426C008000002024-04-19 3:50PM EDT800.000.290.000.000.00-398012.50%
LLY240426C008050002024-04-19 3:42PM EDT805.000.250.000.000.00-54012.50%
LLY240426C008100002024-04-19 3:53PM EDT810.000.560.000.000.00-46025.00%
LLY240426C008150002024-04-19 3:16PM EDT815.000.190.000.000.00-45025.00%
LLY240426C008200002024-04-19 3:14PM EDT820.000.150.000.000.00-69025.00%
LLY240426C008250002024-04-19 1:54PM EDT825.000.240.000.000.00-10025.00%
LLY240426C008300002024-04-19 2:44PM EDT830.000.090.000.000.00-28025.00%
LLY240426C008350002024-04-19 12:32PM EDT835.000.160.000.000.00-1025.00%
LLY240426C008400002024-04-19 2:48PM EDT840.000.090.000.000.00-25025.00%
LLY240426C008450002024-04-18 2:13PM EDT845.000.090.000.000.00-2025.00%
LLY240426C008500002024-04-19 3:39PM EDT850.000.150.000.000.00-11025.00%
LLY240426C008600002024-04-19 3:39PM EDT860.000.100.000.000.00-15025.00%
LLY240426C008650002024-04-18 12:16PM EDT865.000.110.000.000.00--025.00%
LLY240426C008700002024-04-19 11:04AM EDT870.000.100.000.000.00-2025.00%
LLY240426C008750002024-04-19 11:01AM EDT875.000.100.000.000.00-3025.00%
LLY240426C008800002024-04-18 10:21AM EDT880.000.130.000.000.00-17025.00%
LLY240426C008900002024-04-12 11:25AM EDT890.000.390.000.000.00-4025.00%
LLY240426C009000002024-04-19 3:19PM EDT900.000.010.000.000.00-29025.00%
LLY240426C009100002024-04-17 11:45AM EDT910.000.010.000.000.00-2050.00%
LLY240426C009200002024-04-17 9:35AM EDT920.000.280.000.000.00-1050.00%
LLY240426C009300002024-03-28 3:04PM EDT930.000.900.000.000.00-6050.00%
LLY240426C009400002024-03-13 2:02PM EDT940.002.070.000.710.00--196.39%
LLY240426C009500002024-04-17 9:34AM EDT950.000.180.000.000.00-1050.00%
LLY240426C009600002024-03-19 2:26PM EDT960.001.150.000.530.00-8599.41%
LLY240426C009800002024-03-18 12:58PM EDT980.001.060.000.890.00-11112.79%
LLY240426C009900002024-04-19 11:02AM EDT990.000.010.000.000.00-8050.00%
LLY240426C010400002024-03-28 3:55PM EDT1,040.000.020.000.000.00-40050.00%
LLY240426C010600002024-03-18 3:55PM EDT1,060.000.780.000.900.00-75137.65%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240426P003900002024-04-15 10:21AM EDT390.000.050.000.000.00-2050.00%
LLY240426P004200002024-03-22 1:08PM EDT420.000.320.000.770.00-11197.95%
LLY240426P005000002024-03-25 3:34PM EDT500.000.020.000.000.00-6050.00%
LLY240426P005200002024-04-05 12:39PM EDT520.000.290.000.000.00-1050.00%
LLY240426P005500002024-03-25 3:03PM EDT550.000.040.000.000.00-4050.00%
LLY240426P005700002024-04-09 1:42PM EDT570.000.010.000.000.00-4050.00%
LLY240426P005800002024-04-09 9:56AM EDT580.000.010.000.000.00-2050.00%
LLY240426P006000002024-04-03 12:08PM EDT600.000.420.000.000.00-1025.00%
LLY240426P006100002024-04-17 3:47PM EDT610.000.170.000.000.00-37025.00%
LLY240426P006200002024-03-28 2:23PM EDT620.000.340.000.000.00-1025.00%
LLY240426P006250002024-04-15 9:41AM EDT625.000.660.000.000.00-1025.00%
LLY240426P006300002024-04-19 11:18AM EDT630.000.260.000.000.00-1025.00%
LLY240426P006350002024-04-04 12:03PM EDT635.000.400.000.000.00-1025.00%
LLY240426P006400002024-04-12 10:40AM EDT640.000.390.000.000.00-3025.00%
LLY240426P006450002024-04-19 1:23PM EDT645.000.190.000.000.00-12025.00%
LLY240426P006500002024-04-19 3:52PM EDT650.000.300.000.000.00-65025.00%
LLY240426P006550002024-04-19 2:41PM EDT655.000.300.000.000.00-10012.50%
LLY240426P006600002024-04-19 3:35PM EDT660.000.300.000.000.00-15012.50%
LLY240426P006650002024-04-19 1:02PM EDT665.000.450.000.000.00-1012.50%
LLY240426P006700002024-04-19 2:41PM EDT670.000.620.000.000.00-20012.50%
LLY240426P006750002024-04-19 3:24PM EDT675.000.710.000.000.00-33012.50%
LLY240426P006800002024-04-19 3:58PM EDT680.001.230.000.000.00-223012.50%
LLY240426P006850002024-04-19 3:59PM EDT685.001.620.000.000.00-225012.50%
LLY240426P006900002024-04-19 3:59PM EDT690.001.980.000.000.00-251012.50%
LLY240426P006950002024-04-19 3:59PM EDT695.002.590.000.000.00-12506.25%
LLY240426P007000002024-04-19 3:59PM EDT700.003.490.000.000.00-46306.25%
LLY240426P007050002024-04-19 3:57PM EDT705.004.450.000.000.00-24206.25%
LLY240426P007100002024-04-19 3:57PM EDT710.005.840.000.000.00-29403.13%
LLY240426P007150002024-04-19 3:59PM EDT715.006.950.000.000.00-19903.13%
LLY240426P007200002024-04-19 3:59PM EDT720.008.750.000.000.00-98601.56%
LLY240426P007250002024-04-19 3:59PM EDT725.0010.950.000.000.00-41600.39%
LLY240426P007300002024-04-19 3:59PM EDT730.0014.170.000.000.00-87900.00%
LLY240426P007350002024-04-19 3:59PM EDT735.0016.550.000.000.00-31900.00%
LLY240426P007400002024-04-19 3:59PM EDT740.0020.070.000.000.00-25700.00%
LLY240426P007450002024-04-19 3:58PM EDT745.0023.690.000.000.00-58700.00%
LLY240426P007500002024-04-19 3:53PM EDT750.0028.000.000.000.00-51800.00%
LLY240426P007525002024-04-19 3:36PM EDT752.5028.700.000.000.00-1000.00%
LLY240426P007550002024-04-19 3:57PM EDT755.0031.950.000.000.00-6900.00%
LLY240426P007575002024-04-19 3:31PM EDT757.5031.690.000.000.00-1200.00%
LLY240426P007600002024-04-19 3:46PM EDT760.0035.640.000.000.00-9300.00%
LLY240426P007625002024-04-19 2:30PM EDT762.5038.080.000.000.00-1300.00%
LLY240426P007650002024-04-19 2:58PM EDT765.0039.790.000.000.00-10100.00%
LLY240426P007675002024-04-19 2:27PM EDT767.5041.240.000.000.00-200.00%
LLY240426P007700002024-04-19 2:26PM EDT770.0043.770.000.000.00-800.00%
LLY240426P007725002024-04-18 9:47AM EDT772.5027.420.000.000.00-100.00%
LLY240426P007750002024-04-19 3:55PM EDT775.0051.000.000.000.00-200.00%
LLY240426P007800002024-04-19 3:56PM EDT780.0055.100.000.000.00-400.00%
LLY240426P007825002024-04-17 3:47PM EDT782.5034.770.000.000.00--00.00%
LLY240426P007850002024-04-17 12:55PM EDT785.0040.650.000.000.00-800.00%
LLY240426P007900002024-04-18 12:52PM EDT790.0041.700.000.000.00-200.00%
LLY240426P007950002024-04-16 9:45AM EDT795.0048.000.000.000.00-600.00%
LLY240426P008000002024-04-17 12:41PM EDT800.0054.230.000.000.00-10400.00%
LLY240426P008050002024-04-10 2:58PM EDT805.0049.480.000.000.00-100.00%
LLY240426P008200002024-04-15 11:27AM EDT820.0059.160.000.000.00-100.00%
LLY240426P008250002024-04-04 1:38PM EDT825.0053.450.000.000.00-200.00%