New Zealand markets closed

Eli Lilly and Company (LLY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
941.60-8.86 (-0.93%)
At close: 04:00PM EDT
906.72 -34.88 (-3.70%)
Pre-market: 07:34AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719C002900002024-07-03 10:51AM EDT290.00615.410.000.000.00-160.00%
LLY240719C003000002024-02-16 12:49PM EDT300.00495.00455.00464.600.00-220.00%
LLY240719C003100002024-02-09 11:10AM EDT310.00435.17454.00461.500.00-770.00%
LLY240719C003200002024-02-09 2:55PM EDT320.00422.30444.25451.650.00-550.00%
LLY240719C003300002024-01-09 10:55AM EDT330.00307.88407.65415.800.00-110.00%
LLY240719C003500002023-12-04 11:06AM EDT350.00238.00267.80274.300.00-120.00%
LLY240719C003700002024-05-13 2:11PM EDT370.00390.39496.00505.000.00-220.00%
LLY240719C003900002024-07-11 12:16PM EDT390.00535.930.000.000.00-110.00%
LLY240719C004000002024-05-10 11:59AM EDT400.00368.10449.25457.800.00-15100.00%
LLY240719C004100002023-12-19 4:21PM EDT410.00185.70225.00234.000.00--00.00%
LLY240719C004200002024-03-08 1:50PM EDT420.00350.90369.00371.250.00-100.00%
LLY240719C004400002024-06-10 3:46PM EDT440.00426.16497.00505.300.00-11463.57%
LLY240719C004500002024-07-16 12:41PM EDT450.00501.990.000.000.00-7150.00%
LLY240719C004600002024-05-14 3:35PM EDT460.00307.58421.80429.750.00-310.00%
LLY240719C004700002024-06-05 12:50PM EDT470.00369.46441.30450.000.00-11110.00%
LLY240719C004800002024-07-11 12:17PM EDT480.00446.070.000.000.00-100.00%
LLY240719C004900002024-07-05 3:49PM EDT490.00425.900.000.000.00-2130.00%
LLY240719C005000002024-07-11 10:48AM EDT500.00437.900.000.000.00-1840.00%
LLY240719C005100002024-05-16 1:53PM EDT510.00270.52368.65373.600.00-520.00%
LLY240719C005200002024-06-28 3:47PM EDT520.00389.770.000.000.00-10130.00%
LLY240719C005300002024-01-09 10:55AM EDT530.00128.88216.15223.100.00-130.00%
LLY240719C005400002024-07-10 10:04AM EDT540.00397.980.000.000.00-1130.00%
LLY240719C005500002024-06-03 3:59PM EDT550.00284.85344.65353.000.00-100.00%
LLY240719C005600002024-06-03 1:46PM EDT560.00274.25336.05343.000.00-100.00%
LLY240719C005700002024-07-12 11:57AM EDT570.00377.650.000.000.00-4230.00%
LLY240719C005800002024-07-12 3:53PM EDT580.00369.300.000.000.00-1100.00%
LLY240719C005900002024-07-15 12:06PM EDT590.00365.400.000.000.00-51330.00%
LLY240719C006000002024-07-08 3:25PM EDT600.00317.750.000.000.00-12110.00%
LLY240719C006100002024-07-12 1:24PM EDT610.00339.480.000.000.00-4650.00%
LLY240719C006200002024-07-10 1:32PM EDT620.00319.470.000.000.00-2600.00%
LLY240719C006300002024-07-05 9:31AM EDT630.00269.450.000.000.00-11550.00%
LLY240719C006400002024-07-10 2:38PM EDT640.00300.000.000.000.00-1470.00%
LLY240719C006500002024-07-16 12:33PM EDT650.00299.600.000.000.00-1770.00%
LLY240719C006600002024-07-16 11:06AM EDT660.00294.600.000.000.00-10450.00%
LLY240719C006700002024-07-09 10:50AM EDT670.00258.730.000.000.00-1330.00%
LLY240719C006800002024-07-03 11:08AM EDT680.00208.900.000.000.00-1940.00%
LLY240719C006900002024-07-15 3:51PM EDT690.00262.400.000.000.00-1310.00%
LLY240719C007000002024-07-16 3:42PM EDT700.00243.100.000.000.00-202830.00%
LLY240719C007100002024-07-02 1:19PM EDT710.00193.030.000.000.00-1700.00%
LLY240719C007200002024-07-16 3:23PM EDT720.00220.500.000.000.00-71580.00%
LLY240719C007300002024-07-15 11:24AM EDT730.00225.100.000.000.00-7970.00%
LLY240719C007400002024-07-12 11:40AM EDT740.00208.400.000.000.00-241320.00%
LLY240719C007500002024-07-15 11:02AM EDT750.00213.650.000.000.00-2806240.00%
LLY240719C007600002024-07-16 3:02PM EDT760.00186.180.000.000.00-33600.00%
LLY240719C007700002024-07-16 3:04PM EDT770.00175.780.000.000.00-12900.00%
LLY240719C007800002024-07-16 1:38PM EDT780.00165.470.000.000.00-53360.00%
LLY240719C007900002024-07-16 2:08PM EDT790.00156.050.000.000.00-64490.00%
LLY240719C008000002024-07-16 1:57PM EDT800.00146.240.000.000.00-73590.00%
LLY240719C008050002024-07-12 3:32PM EDT805.00145.050.000.000.00--10.00%
LLY240719C008100002024-07-16 3:15PM EDT810.00133.630.000.000.00-33840.00%
LLY240719C008150002024-07-11 9:53AM EDT815.00125.470.000.000.00--40.00%
LLY240719C008200002024-07-16 1:41PM EDT820.00125.910.000.000.00-33890.00%
LLY240719C008300002024-07-16 1:40PM EDT830.00115.580.000.000.00-61780.00%
LLY240719C008350002024-07-12 10:33AM EDT835.00113.380.000.000.00--100.00%
LLY240719C008400002024-07-15 2:11PM EDT840.00112.520.000.000.00-135860.00%
LLY240719C008450002024-07-12 3:55PM EDT845.00106.120.000.000.00-4350.00%
LLY240719C008500002024-07-16 2:12PM EDT850.0096.000.000.000.00-441,0500.00%
LLY240719C008550002024-07-15 10:50AM EDT855.00108.970.000.000.00-1110.00%
LLY240719C008600002024-07-16 3:58PM EDT860.0082.330.000.000.00-91,0680.00%
LLY240719C008650002024-07-12 10:43AM EDT865.0083.030.000.000.00-1850.00%
LLY240719C008700002024-07-16 3:29PM EDT870.0071.200.000.000.00-313960.00%
LLY240719C008750002024-07-16 2:38PM EDT875.0071.500.000.000.00-2290.00%
LLY240719C008800002024-07-16 3:20PM EDT880.0062.000.000.000.00-399350.00%
LLY240719C008850002024-07-15 10:24AM EDT885.0076.950.000.000.00-1690.00%
LLY240719C008875002024-07-15 10:26AM EDT887.5077.550.000.000.00-7120.00%
LLY240719C008900002024-07-16 3:29PM EDT890.0051.350.000.000.00-402960.00%
LLY240719C008950002024-07-12 1:12PM EDT895.0054.230.000.000.00-4720.00%
LLY240719C008975002024-07-12 3:04PM EDT897.5053.250.000.000.00--40.00%
LLY240719C009000002024-07-16 3:27PM EDT900.0041.500.000.000.00-991,2090.00%
LLY240719C009025002024-07-15 11:11AM EDT902.5055.530.000.000.00-330.00%
LLY240719C009050002024-07-16 11:48AM EDT905.0047.000.000.000.00-135470.00%
LLY240719C009075002024-07-15 9:50AM EDT907.5050.450.000.000.00-4170.00%
LLY240719C009100002024-07-16 1:24PM EDT910.0040.300.000.000.00-17080.00%
LLY240719C009125002024-07-16 11:10AM EDT912.5041.500.000.000.00-10170.00%
LLY240719C009150002024-07-16 1:20PM EDT915.0035.170.000.000.00-61600.00%
LLY240719C009175002024-07-16 2:35PM EDT917.5029.020.000.000.00-1470.00%
LLY240719C009200002024-07-16 3:27PM EDT920.0023.300.000.000.00-258760.00%
LLY240719C009225002024-07-15 10:26AM EDT922.5042.000.000.000.00-4300.00%
LLY240719C009250002024-07-16 3:25PM EDT925.0018.510.000.000.00-94730.00%
LLY240719C009300002024-07-16 3:45PM EDT930.0017.360.000.000.00-486140.00%
LLY240719C009350002024-07-16 3:59PM EDT935.0013.150.000.000.00-702900.00%
LLY240719C009400002024-07-16 3:46PM EDT940.0010.750.000.000.00-1445760.00%
LLY240719C009450002024-07-16 3:59PM EDT945.007.300.000.000.00-4744590.78%
LLY240719C009500002024-07-16 3:59PM EDT950.005.350.000.000.00-7391,1123.13%
LLY240719C009550002024-07-16 3:57PM EDT955.004.150.000.000.00-6785963.13%
LLY240719C009600002024-07-16 3:58PM EDT960.002.800.000.000.00-8391,2476.25%
LLY240719C009650002024-07-16 3:56PM EDT965.002.000.000.000.00-4426666.25%
LLY240719C009700002024-07-16 3:57PM EDT970.001.330.000.000.00-2801,4166.25%
LLY240719C009750002024-07-16 3:59PM EDT975.000.850.000.000.00-2114356.25%
LLY240719C009800002024-07-16 3:53PM EDT980.000.770.000.000.00-1991,06512.50%
LLY240719C009850002024-07-16 3:56PM EDT985.000.420.000.000.00-7715812.50%
LLY240719C009900002024-07-16 3:52PM EDT990.000.300.000.000.00-16070812.50%
LLY240719C009950002024-07-16 3:41PM EDT995.000.250.000.000.00-1412312.50%
LLY240719C010000002024-07-16 3:59PM EDT1,000.000.190.000.000.00-3954,71812.50%
LLY240719C010050002024-07-16 2:29PM EDT1,005.000.140.000.000.00-518612.50%
LLY240719C010100002024-07-16 3:59PM EDT1,010.000.120.000.000.00-3020012.50%
LLY240719C010150002024-07-16 1:34PM EDT1,015.000.140.000.000.00-24712.50%
LLY240719C010200002024-07-16 2:29PM EDT1,020.000.050.000.000.00-6215212.50%
LLY240719C010250002024-07-16 3:31PM EDT1,025.000.050.000.000.00-71525.00%
LLY240719C010300002024-07-16 1:55PM EDT1,030.000.100.000.000.00-315925.00%
LLY240719C010350002024-07-16 1:42PM EDT1,035.000.050.000.000.00-1225.00%
LLY240719C010400002024-07-16 10:36AM EDT1,040.000.180.000.000.00-1765725.00%
LLY240719C010450002024-07-15 12:14PM EDT1,045.000.130.000.000.00-28225.00%
LLY240719C010500002024-07-15 2:47PM EDT1,050.000.020.000.000.00-496225.00%
LLY240719C010550002024-07-16 10:18AM EDT1,055.000.070.000.000.00-101225.00%
LLY240719C010600002024-07-15 11:29AM EDT1,060.000.040.000.000.00-708325.00%
LLY240719C010650002024-07-16 2:43PM EDT1,065.000.140.000.000.00---25.00%
LLY240719C010700002024-07-16 2:43PM EDT1,070.000.040.000.000.00-74425.00%
LLY240719C010800002024-07-16 12:17PM EDT1,080.000.010.000.000.00-118725.00%
LLY240719C010900002024-07-03 12:39PM EDT1,090.000.020.000.000.00-26225.00%
LLY240719C011000002024-07-16 12:17PM EDT1,100.000.010.000.000.00-526625.00%
LLY240719C011100002024-07-16 1:43PM EDT1,110.000.010.000.000.00-31525.00%
LLY240719C011200002024-07-16 12:50PM EDT1,120.000.010.000.000.00-15150.00%
LLY240719C011400002024-07-15 3:39PM EDT1,140.000.010.000.000.00-22450.00%
LLY240719C011600002024-07-16 12:11PM EDT1,160.000.010.000.000.00-78250.00%
LLY240719C011800002024-07-16 1:46PM EDT1,180.000.010.000.000.00-2328250.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240719P002900002024-06-11 3:31PM EDT290.000.010.000.000.00-223150.00%
LLY240719P003000002024-07-05 11:22AM EDT300.000.010.000.000.00-524350.00%
LLY240719P003100002024-02-05 1:54PM EDT310.000.410.001.040.00-1045495.70%
LLY240719P003200002024-02-23 10:45AM EDT320.000.200.000.920.00-566475.39%
LLY240719P003300002024-03-26 12:32PM EDT330.000.510.011.050.00-121470.31%
LLY240719P003400002024-05-03 9:52AM EDT340.000.100.000.750.00-14439.84%
LLY240719P003500002024-04-15 2:23PM EDT350.000.200.001.010.00-189442.77%
LLY240719P003600002024-05-08 10:08AM EDT360.000.150.002.950.00-1280495.12%
LLY240719P003700002024-03-26 3:37PM EDT370.000.270.001.110.00-212424.02%
LLY240719P003800002024-04-29 2:10PM EDT380.000.620.000.580.00-113383.20%
LLY240719P003900002024-03-19 10:27AM EDT390.000.510.001.160.00-144403.71%
LLY240719P004000002024-05-02 11:16AM EDT400.000.160.001.200.00-287394.53%
LLY240719P004100002024-06-14 2:27PM EDT410.000.050.002.780.00-126429.20%
LLY240719P004200002024-06-14 3:05PM EDT420.000.200.003.300.00-137428.42%
LLY240719P004300002024-06-24 1:04PM EDT430.000.010.000.000.00-111450.00%
LLY240719P004400002024-06-13 1:39PM EDT440.000.130.003.550.00-335410.30%
LLY240719P004500002024-06-13 2:47PM EDT450.000.450.004.250.00-124410.69%
LLY240719P004600002024-05-21 10:25AM EDT460.000.180.000.660.00-117311.52%
LLY240719P004700002024-07-01 3:19PM EDT470.000.010.000.000.00-28350.00%
LLY240719P004800002024-06-17 10:27AM EDT480.000.100.000.000.00-113950.00%
LLY240719P004900002024-07-11 11:58AM EDT490.000.050.000.000.00-11,89550.00%
LLY240719P005000002024-07-08 1:03PM EDT500.000.010.000.000.00-115850.00%
LLY240719P005100002024-06-27 9:49AM EDT510.000.030.000.000.00-120950.00%
LLY240719P005200002024-07-16 3:30PM EDT520.000.010.000.000.00-221650.00%
LLY240719P005300002024-07-02 9:57AM EDT530.000.030.000.000.00-14550.00%
LLY240719P005400002024-06-03 12:20PM EDT540.000.150.004.250.00-3180318.85%
LLY240719P005500002024-07-09 1:18PM EDT550.000.010.000.000.00-316650.00%
LLY240719P005600002024-06-21 3:00PM EDT560.000.080.000.000.00-26150.00%
LLY240719P005700002024-07-09 2:21PM EDT570.000.010.000.000.00-513550.00%
LLY240719P005800002024-07-11 3:49PM EDT580.000.020.000.000.00-1014850.00%
LLY240719P005900002024-07-11 1:49PM EDT590.000.010.000.000.00-18010450.00%
LLY240719P006000002024-07-11 1:40PM EDT600.000.020.000.000.00-231,25450.00%
LLY240719P006100002024-07-12 10:52AM EDT610.000.120.000.000.00-312050.00%
LLY240719P006200002024-07-08 10:26AM EDT620.000.040.000.000.00-2933650.00%
LLY240719P006300002024-07-08 9:30AM EDT630.000.050.000.000.00-114850.00%
LLY240719P006400002024-07-05 12:08PM EDT640.000.120.000.000.00-28950.00%
LLY240719P006500002024-07-15 1:13PM EDT650.000.030.000.000.00-130650.00%
LLY240719P006600002024-07-03 11:47AM EDT660.000.240.000.000.00-319150.00%
LLY240719P006700002024-07-08 10:27AM EDT670.000.050.000.000.00-142250.00%
LLY240719P006800002024-07-16 1:17PM EDT680.000.020.000.000.00-11,33850.00%
LLY240719P006900002024-07-10 3:43PM EDT690.000.120.000.000.00-221350.00%
LLY240719P007000002024-07-16 3:39PM EDT700.000.010.000.000.00-382350.00%
LLY240719P007100002024-07-15 3:13PM EDT710.000.140.000.000.00-120750.00%
LLY240719P007200002024-07-15 9:31AM EDT720.000.210.000.000.00-136350.00%
LLY240719P007300002024-07-15 12:50PM EDT730.000.100.000.000.00-130050.00%
LLY240719P007400002024-07-15 9:40AM EDT740.000.260.000.000.00-151350.00%
LLY240719P007500002024-07-16 1:16PM EDT750.000.030.000.000.00-363550.00%
LLY240719P007600002024-07-16 1:41PM EDT760.000.030.000.000.00-154250.00%
LLY240719P007700002024-07-15 9:36AM EDT770.000.150.000.000.00-248950.00%
LLY240719P007800002024-07-15 12:59PM EDT780.000.010.000.000.00-3036650.00%
LLY240719P007900002024-07-15 10:43AM EDT790.000.050.000.000.00-2053150.00%
LLY240719P008000002024-07-16 3:30PM EDT800.000.020.000.000.00-693125.00%
LLY240719P008100002024-07-16 3:22PM EDT810.000.010.000.000.00-667825.00%
LLY240719P008150002024-07-15 1:11PM EDT815.000.030.000.000.00-14025.00%
LLY240719P008200002024-07-16 10:30AM EDT820.000.030.000.000.00-369325.00%
LLY240719P008250002024-07-11 2:30PM EDT825.000.220.000.000.00--225.00%
LLY240719P008300002024-07-16 2:51PM EDT830.000.030.000.000.00-21587025.00%
LLY240719P008350002024-07-16 3:55PM EDT835.000.030.000.000.00-6415825.00%
LLY240719P008400002024-07-16 2:10PM EDT840.000.040.000.000.00-1136525.00%
LLY240719P008450002024-07-15 10:23AM EDT845.000.070.000.000.00-26825.00%
LLY240719P008500002024-07-16 3:56PM EDT850.000.020.000.000.00-1490025.00%
LLY240719P008550002024-07-16 1:21PM EDT855.000.100.000.000.00-6015525.00%
LLY240719P008600002024-07-16 2:58PM EDT860.000.050.000.000.00-1379925.00%
LLY240719P008650002024-07-16 3:19PM EDT865.000.070.000.000.00-323525.00%
LLY240719P008700002024-07-16 2:23PM EDT870.000.070.000.000.00-1658812.50%
LLY240719P008750002024-07-16 3:28PM EDT875.000.080.000.000.00-4125012.50%
LLY240719P008800002024-07-16 3:59PM EDT880.000.140.000.000.00-20472912.50%
LLY240719P008850002024-07-16 3:06PM EDT885.000.220.000.000.00-3018712.50%
LLY240719P008875002024-07-16 3:48PM EDT887.500.220.000.000.00-34812.50%
LLY240719P008900002024-07-16 3:27PM EDT890.000.270.000.000.00-9448612.50%
LLY240719P008925002024-07-16 3:50PM EDT892.500.450.000.000.00-23912.50%
LLY240719P008950002024-07-16 3:54PM EDT895.000.330.000.000.00-719312.50%
LLY240719P008975002024-07-16 3:34PM EDT897.500.410.000.000.00-3210912.50%
LLY240719P009000002024-07-16 3:58PM EDT900.000.510.000.000.00-30498212.50%
LLY240719P009025002024-07-16 3:30PM EDT902.500.600.000.000.00-6010612.50%
LLY240719P009050002024-07-16 3:26PM EDT905.000.810.000.000.00-12053212.50%
LLY240719P009075002024-07-16 3:47PM EDT907.500.780.000.000.00-421096.25%
LLY240719P009100002024-07-16 3:57PM EDT910.001.000.000.000.00-5096136.25%
LLY240719P009125002024-07-16 3:15PM EDT912.501.000.000.000.00-1031466.25%
LLY240719P009150002024-07-16 3:59PM EDT915.001.410.000.000.00-1213876.25%
LLY240719P009175002024-07-16 3:54PM EDT917.501.530.000.000.00-5432486.25%
LLY240719P009200002024-07-16 3:59PM EDT920.002.030.000.000.00-1,7811,6116.25%
LLY240719P009225002024-07-16 3:55PM EDT922.502.150.000.000.00-1672566.25%
LLY240719P009250002024-07-16 3:59PM EDT925.003.000.000.000.00-2494683.13%
LLY240719P009300002024-07-16 3:59PM EDT930.004.150.000.000.00-3525093.13%
LLY240719P009350002024-07-16 3:59PM EDT935.005.830.000.000.00-2799881.56%
LLY240719P009400002024-07-16 3:59PM EDT940.008.100.000.000.00-3144930.39%
LLY240719P009450002024-07-16 3:58PM EDT945.0010.050.000.000.00-3992820.00%
LLY240719P009500002024-07-16 3:58PM EDT950.0012.850.000.000.00-4503500.00%
LLY240719P009550002024-07-16 3:59PM EDT955.0016.100.000.000.00-1131660.00%
LLY240719P009600002024-07-16 3:58PM EDT960.0020.060.000.000.00-471690.00%
LLY240719P009650002024-07-16 3:28PM EDT965.0025.500.000.000.00-5430.00%
LLY240719P009700002024-07-16 3:56PM EDT970.0028.500.000.000.00-370.00%
LLY240719P009750002024-07-15 3:58PM EDT975.0026.800.000.000.00-30280.00%
LLY240719P009800002024-07-15 3:09PM EDT980.0026.410.000.000.00-2980.00%
LLY240719P009900002024-06-11 10:33AM EDT990.00125.0450.0555.200.00--056.20%
LLY240719P010000002024-07-05 1:38PM EDT1,000.0085.000.000.000.00-100.00%
LLY240719P011000002024-07-15 10:57AM EDT1,100.00140.090.000.000.00-200.00%